Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 13.32 | 13.33 | 13.21 | 13.23 | 924,525 | -0.15(-1.12%) |
Apr 23, 2024 | 13.37 | 13.41 | 13.30 | 13.38 | 1,702,405 | +0.02(+0.15%) |
Apr 22, 2024 | 13.31 | 13.41 | 13.29 | 13.36 | 1,561,448 | +0.12(+0.91%) |
Apr 19, 2024 | 13.18 | 13.26 | 13.17 | 13.24 | 1,316,677 | +0.08(+0.61%) |
Apr 18, 2024 | 13.16 | 13.22 | 13.12 | 13.16 | 1,286,826 | +0.01(+0.08%) |
Apr 17, 2024 | 13.18 | 13.18 | 13.11 | 13.15 | 1,639,877 | -0.08(-0.60%) |
Apr 16, 2024 | 13.22 | 13.30 | 13.22 | 13.23 | 2,279,110 | +0.05(+0.38%) |
Apr 15, 2024 | 13.31 | 13.35 | 13.17 | 13.18 | 1,788,861 | -0.19(-1.42%) |
Apr 12, 2024 | 13.51 | 13.56 | 13.35 | 13.37 | 2,244,598 | -0.21(-1.55%) |
Apr 11, 2024 | 13.49 | 13.60 | 13.46 | 13.58 | 3,030,911 | +0.01(+0.07%) |
Apr 10, 2024 | 13.50 | 13.59 | 13.46 | 13.57 | 2,418,988 | -0.08(-0.59%) |
Apr 09, 2024 | 13.67 | 13.69 | 13.59 | 13.65 | 1,432,021 | -0.02(-0.15%) |
Apr 08, 2024 | 13.63 | 13.78 | 13.62 | 13.67 | 2,064,229 | +0.05(+0.37%) |
Apr 05, 2024 | 13.52 | 13.62 | 13.44 | 13.62 | 1,822,690 | +0.14(+1.04%) |
Apr 04, 2024 | 13.55 | 13.61 | 13.46 | 13.48 | 1,783,265 | -0.05(-0.37%) |
Apr 03, 2024 | 13.51 | 13.58 | 13.46 | 13.53 | 1,760,154 | -0.02(-0.15%) |
Apr 02, 2024 | 13.58 | 13.60 | 13.48 | 13.55 | 1,856,058 | -0.12(-0.88%) |
Apr 01, 2024 | 13.78 | 13.78 | 13.62 | 13.67 | 1,158,879 | -0.22(-1.58%) |
Mar 28, 2024 | 13.94 | 13.87 | 13.87 | 13.89 | 1,484,704 | -0.30(-2.11%) |
Mar 27, 2024 | 14.37 | 14.37 | 14.18 | 14.19 | 1,714,297 | -0.20(-1.39%) |
Mar 26, 2024 | 14.41 | 14.45 | 14.38 | 14.39 | 2,070,049 | +0.24(+1.70%) |
Mar 25, 2024 | 14.19 | 14.25 | 14.08 | 14.15 | 2,260,108 | -0.26(-1.80%) |
Mar 22, 2024 | 14.46 | 14.46 | 14.38 | 14.41 | 1,147,431 | +0.05(+0.35%) |
Mar 21, 2024 | 14.43 | 14.53 | 14.35 | 14.36 | 1,859,718 | -0.19(-1.31%) |
Mar 20, 2024 | 14.45 | 14.55 | 14.35 | 14.55 | 1,568,864 | +0.14(+0.97%) |
Mar 19, 2024 | 14.55 | 14.55 | 14.39 | 14.41 | 1,777,196 | -0.15(-1.03%) |
Mar 18, 2024 | 14.55 | 14.61 | 14.54 | 14.56 | 1,208,137 | +0.09(+0.62%) |
Mar 15, 2024 | 14.37 | 14.51 | 14.34 | 14.47 | 2,316,726 | +0.13(+0.91%) |
Mar 14, 2024 | 14.49 | 14.49 | 14.31 | 14.34 | 1,199,620 | -0.08(-0.55%) |
Mar 13, 2024 | 14.40 | 14.43 | 14.35 | 14.42 | 1,488,824 | +0.05(+0.35%) |
Mar 12, 2024 | 14.50 | 14.51 | 14.37 | 14.37 | 2,101,778 | -0.20(-1.37%) |
Mar 11, 2024 | 14.59 | 14.66 | 14.53 | 14.57 | 1,326,448 | -0.20(-1.35%) |
Mar 08, 2024 | 14.78 | 14.81 | 14.72 | 14.77 | 1,157,500 | -0.09(-0.61%) |
Mar 07, 2024 | 14.77 | 14.87 | 14.76 | 14.86 | 1,427,455 | +0.17(+1.16%) |
Mar 06, 2024 | 14.61 | 14.71 | 14.56 | 14.69 | 1,749,193 | +0.29(+2.01%) |
Mar 05, 2024 | 14.46 | 14.49 | 14.36 | 14.40 | 954,095 | -0.08(-0.55%) |
Mar 04, 2024 | 14.46 | 14.51 | 14.40 | 14.48 | 1,726,266 | -0.08(-0.55%) |
Mar 01, 2024 | 14.54 | 14.58 | 14.48 | 14.56 | 1,073,480 | -0.03(-0.21%) |
Feb 29, 2024 | 14.63 | 14.63 | 14.53 | 14.59 | 1,372,943 | -0.06(-0.41%) |
Feb 28, 2024 | 14.68 | 14.70 | 14.63 | 14.65 | 964,537 | -0.19(-1.28%) |
Feb 27, 2024 | 14.81 | 14.88 | 14.78 | 14.84 | 1,165,757 | +0.03(+0.20%) |
Feb 26, 2024 | 14.80 | 14.87 | 14.75 | 14.81 | 1,608,459 | +0.19(+1.30%) |
Feb 23, 2024 | 14.64 | 14.68 | 14.57 | 14.62 | 5,120,868 | -0.02(-0.14%) |
Feb 22, 2024 | 14.71 | 14.73 | 14.62 | 14.64 | 1,601,592 | -0.10(-0.68%) |
Feb 21, 2024 | 14.69 | 14.74 | 14.63 | 14.74 | 1,454,204 | -0.08(-0.54%) |
Feb 20, 2024 | 14.72 | 14.88 | 14.72 | 14.82 | 1,838,321 | +0.20(+1.37%) |
Feb 16, 2024 | 14.55 | 14.68 | 14.54 | 14.62 | 1,431,986 | +0.20(+1.39%) |
Feb 15, 2024 | 14.42 | 14.47 | 14.38 | 14.42 | 1,141,281 | -0.12(-0.83%) |
Feb 14, 2024 | 14.40 | 14.55 | 14.38 | 14.54 | 2,201,263 | +0.20(+1.39%) |
Feb 13, 2024 | 14.33 | 14.38 | 14.29 | 14.34 | 2,094,754 | +0.03(+0.21%) |
Feb 12, 2024 | 14.25 | 14.32 | 14.21 | 14.31 | 1,139,639 | +0.07(+0.49%) |
Feb 09, 2024 | 14.17 | 14.25 | 14.14 | 14.24 | 1,206,443 | +0.24(+1.71%) |
Feb 08, 2024 | 14.06 | 14.08 | 13.94 | 14.00 | 972,631 | -0.18(-1.27%) |
Feb 07, 2024 | 14.17 | 14.23 | 14.15 | 14.18 | 1,434,487 | +0.02(+0.14%) |
Feb 06, 2024 | 13.95 | 14.19 | 13.95 | 14.16 | 2,700,226 | +0.24(+1.72%) |
Feb 05, 2024 | 14.13 | 14.13 | 13.85 | 13.92 | 4,500,518 | -0.36(-2.52%) |
Feb 02, 2024 | 14.41 | 14.48 | 14.21 | 14.28 | 5,799,121 | -0.10(-0.70%) |