Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 12.82 | 12.90 | 12.72 | 12.75 | 705,659 | -0.05(-0.39%) |
Apr 22, 2024 | 12.92 | 12.94 | 12.76 | 12.80 | 670,923 | -0.05(-0.39%) |
Apr 19, 2024 | 12.84 | 12.90 | 12.82 | 12.85 | 215,417 | +0.02(+0.16%) |
Apr 18, 2024 | 12.86 | 12.90 | 12.72 | 12.83 | 239,143 | +0.00(+0.00%) |
Apr 17, 2024 | 12.79 | 12.88 | 12.76 | 12.83 | 273,310 | +0.11(+0.86%) |
Apr 16, 2024 | 12.73 | 12.81 | 12.59 | 12.72 | 321,779 | -0.06(-0.47%) |
Apr 15, 2024 | 13.41 | 13.45 | 12.71 | 12.78 | 716,574 | -0.59(-4.41%) |
Apr 12, 2024 | 13.49 | 13.53 | 13.34 | 13.37 | 267,763 | -0.14(-1.04%) |
Apr 11, 2024 | 13.87 | 13.88 | 13.08 | 13.51 | 885,936 | -0.37(-2.67%) |
Apr 10, 2024 | 13.98 | 14.06 | 13.78 | 13.88 | 348,836 | -0.21(-1.47%) |
Apr 09, 2024 | 14.11 | 14.12 | 14.04 | 14.09 | 176,818 | -0.01(-0.07%) |
Apr 08, 2024 | 14.06 | 14.10 | 14.05 | 14.10 | 216,673 | +0.04(+0.28%) |
Apr 05, 2024 | 14.02 | 14.06 | 13.98 | 14.06 | 207,769 | +0.07(+0.50%) |
Apr 04, 2024 | 13.96 | 14.04 | 13.94 | 13.99 | 226,114 | +0.07(+0.50%) |
Apr 03, 2024 | 13.86 | 13.92 | 13.85 | 13.92 | 209,010 | +0.04(+0.29%) |
Apr 02, 2024 | 13.84 | 13.88 | 13.79 | 13.88 | 223,027 | +0.02(+0.14%) |
Apr 01, 2024 | 13.86 | 13.88 | 13.81 | 13.86 | 292,387 | +0.00(+0.00%) |
Mar 28, 2024 | 13.83 | 13.86 | 13.81 | 13.86 | 185,615 | +0.04(+0.29%) |
Mar 27, 2024 | 13.77 | 13.82 | 13.77 | 13.82 | 226,866 | +0.06(+0.43%) |
Mar 26, 2024 | 13.76 | 13.78 | 13.74 | 13.76 | 177,369 | +0.02(+0.14%) |
Mar 25, 2024 | 13.74 | 13.79 | 13.73 | 13.74 | 195,646 | +0.02(+0.15%) |
Mar 22, 2024 | 13.72 | 13.75 | 13.70 | 13.72 | 150,316 | +0.05(+0.36%) |
Mar 21, 2024 | 13.63 | 13.68 | 13.58 | 13.67 | 183,064 | +0.08(+0.58%) |
Mar 20, 2024 | 13.62 | 13.63 | 13.53 | 13.59 | 171,091 | +0.03(+0.22%) |
Mar 19, 2024 | 13.54 | 13.59 | 13.45 | 13.56 | 252,994 | +0.00(+0.00%) |
Mar 18, 2024 | 13.61 | 13.61 | 13.53 | 13.56 | 143,714 | +0.00(+0.00%) |
Mar 15, 2024 | 13.50 | 13.59 | 13.50 | 13.56 | 158,551 | +0.01(+0.07%) |
Mar 14, 2024 | 13.62 | 13.69 | 13.52 | 13.55 | 205,461 | -0.07(-0.51%) |
Mar 13, 2024 | 13.45 | 13.73 | 13.43 | 13.62 | 292,102 | +0.17(+1.25%) |
Mar 12, 2024 | 13.39 | 13.45 | 13.32 | 13.45 | 167,721 | +0.11(+0.82%) |
Mar 11, 2024 | 13.35 | 13.38 | 13.33 | 13.34 | 113,970 | -0.02(-0.15%) |
Mar 08, 2024 | 13.33 | 13.36 | 13.23 | 13.36 | 210,116 | +0.03(+0.24%) |
Mar 07, 2024 | 13.34 | 13.36 | 13.30 | 13.33 | 244,591 | +0.01(+0.07%) |
Mar 06, 2024 | 13.28 | 13.35 | 13.28 | 13.32 | 181,486 | +0.05(+0.37%) |
Mar 05, 2024 | 13.28 | 13.34 | 13.22 | 13.27 | 192,809 | +0.00(+0.00%) |
Mar 04, 2024 | 13.18 | 13.31 | 13.18 | 13.27 | 234,885 | +0.01(+0.07%) |
Mar 01, 2024 | 13.22 | 13.29 | 13.21 | 13.26 | 199,691 | +0.04(+0.30%) |
Feb 29, 2024 | 13.20 | 13.23 | 13.16 | 13.22 | 170,897 | +0.02(+0.15%) |
Feb 28, 2024 | 13.16 | 13.20 | 13.16 | 13.20 | 119,192 | +0.01(+0.07%) |
Feb 27, 2024 | 13.23 | 13.23 | 13.12 | 13.19 | 136,657 | +0.00(+0.00%) |
Feb 26, 2024 | 13.26 | 13.28 | 13.14 | 13.19 | 154,433 | -0.06(-0.45%) |
Feb 23, 2024 | 13.23 | 13.27 | 13.20 | 13.25 | 138,903 | +0.03(+0.22%) |
Feb 22, 2024 | 13.22 | 13.26 | 13.20 | 13.22 | 142,062 | +0.01(+0.07%) |
Feb 21, 2024 | 13.23 | 13.27 | 13.18 | 13.21 | 165,408 | +0.03(+0.22%) |
Feb 20, 2024 | 13.21 | 13.23 | 13.13 | 13.18 | 174,813 | +0.02(+0.15%) |
Feb 16, 2024 | 13.17 | 13.17 | 13.11 | 13.16 | 160,273 | +0.04(+0.30%) |
Feb 15, 2024 | 13.17 | 13.17 | 13.09 | 13.12 | 91,250 | +0.06(+0.45%) |
Feb 14, 2024 | 13.07 | 13.15 | 13.02 | 13.07 | 183,939 | -0.01(-0.07%) |
Feb 13, 2024 | 13.02 | 13.10 | 12.99 | 13.08 | 140,898 | -0.03(-0.23%) |
Feb 12, 2024 | 13.09 | 13.10 | 13.01 | 13.10 | 161,053 | +0.00(+0.00%) |
Feb 09, 2024 | 13.07 | 13.12 | 13.05 | 13.10 | 167,262 | +0.04(+0.32%) |
Feb 08, 2024 | 13.22 | 13.22 | 12.99 | 13.06 | 220,037 | -0.12(-0.89%) |
Feb 07, 2024 | 13.18 | 13.22 | 13.11 | 13.18 | 255,791 | +0.00(+0.00%) |
Feb 06, 2024 | 13.18 | 13.23 | 13.16 | 13.18 | 264,624 | +0.03(+0.22%) |
Feb 05, 2024 | 13.15 | 13.21 | 13.09 | 13.15 | 265,810 | +0.01(+0.07%) |
Feb 02, 2024 | 13.15 | 13.16 | 13.09 | 13.14 | 205,202 | +0.01(+0.07%) |