Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 02, 2024 | 0 | +0.00(+0.00%) | ||||
May 01, 2024 | 15.40 | 15.49 | 15.40 | 15.46 | 3,107,787 | +0.04(+0.26%) |
Apr 30, 2024 | 15.39 | 15.47 | 15.39 | 15.42 | 457,733 | +0.05(+0.33%) |
Apr 29, 2024 | 15.34 | 15.37 | 15.33 | 15.37 | 275,171 | +0.01(+0.07%) |
Apr 26, 2024 | 15.33 | 15.38 | 15.33 | 15.36 | 963,591 | +0.03(+0.20%) |
Apr 25, 2024 | 15.39 | 15.43 | 15.32 | 15.33 | 241,120 | +0.24(+1.59%) |
Apr 24, 2024 | 15.08 | 15.18 | 15.08 | 15.09 | 420,295 | +0.01(+0.07%) |
Apr 23, 2024 | 15.16 | 15.16 | 15.08 | 15.08 | 117,252 | -0.05(-0.33%) |
Apr 22, 2024 | 15.16 | 15.20 | 15.11 | 15.13 | 163,276 | -0.04(-0.26%) |
Apr 19, 2024 | 15.17 | 15.24 | 15.17 | 15.17 | 175,137 | -0.06(-0.39%) |
Apr 18, 2024 | 15.13 | 15.27 | 15.12 | 15.23 | 339,626 | +0.10(+0.66%) |
Apr 17, 2024 | 15.14 | 15.22 | 15.12 | 15.13 | 660,139 | +0.02(+0.13%) |
Apr 16, 2024 | 15.22 | 15.22 | 15.06 | 15.11 | 571,395 | -0.05(-0.33%) |
Apr 15, 2024 | 15.15 | 15.25 | 15.00 | 15.16 | 748,603 | -0.01(-0.07%) |
Apr 12, 2024 | 15.36 | 15.39 | 13.54 | 15.17 | 2,433,748 | -0.11(-0.72%) |
Apr 11, 2024 | 15.30 | 15.34 | 15.28 | 15.28 | 801,342 | -0.03(-0.20%) |
Apr 10, 2024 | 15.23 | 15.32 | 15.22 | 15.31 | 572,161 | +0.12(+0.79%) |
Apr 09, 2024 | 15.14 | 15.19 | 15.12 | 15.19 | 323,191 | +0.02(+0.13%) |
Apr 08, 2024 | 15.16 | 15.18 | 15.15 | 15.17 | 162,335 | -0.01(-0.07%) |
Apr 05, 2024 | 15.19 | 15.24 | 15.15 | 15.18 | 320,019 | +0.07(+0.46%) |
Apr 04, 2024 | 15.09 | 15.13 | 15.04 | 15.11 | 305,923 | +0.00(+0.00%) |
Apr 03, 2024 | 15.12 | 15.16 | 15.08 | 15.11 | 284,206 | -0.04(-0.26%) |
Apr 02, 2024 | 15.13 | 15.17 | 15.13 | 15.15 | 186,172 | -0.03(-0.20%) |
Apr 01, 2024 | 15.10 | 15.20 | 15.10 | 15.18 | 451,380 | +0.08(+0.53%) |
Mar 28, 2024 | 15.10 | 0 | -0.04(-0.26%) | |||
Mar 27, 2024 | 15.13 | 15.15 | 15.10 | 15.14 | 437,350 | +0.02(+0.13%) |
Mar 26, 2024 | 15.08 | 15.14 | 15.08 | 15.12 | 490,102 | +0.03(+0.20%) |
Mar 25, 2024 | 15.16 | 15.17 | 15.08 | 15.09 | 759,900 | -0.08(-0.53%) |
Mar 22, 2024 | 15.10 | 15.17 | 15.10 | 15.17 | 1,371,886 | +0.09(+0.60%) |
Mar 21, 2024 | 15.03 | 15.08 | 15.03 | 15.08 | 1,259,124 | +0.04(+0.27%) |
Mar 20, 2024 | 15.04 | 15.09 | 15.00 | 15.04 | 4,652,487 | -0.02(-0.13%) |
Mar 19, 2024 | 15.12 | 15.14 | 15.01 | 15.06 | 2,071,816 | -0.04(-0.26%) |
Mar 18, 2024 | 15.07 | 15.10 | 15.07 | 15.10 | 431,389 | +0.04(+0.27%) |
Mar 15, 2024 | 15.05 | 15.10 | 15.05 | 15.06 | 557,306 | -0.02(-0.13%) |
Mar 14, 2024 | 14.99 | 15.10 | 14.99 | 15.08 | 347,400 | +0.11(+0.73%) |
Mar 13, 2024 | 15.04 | 15.07 | 14.97 | 14.97 | 715,360 | -0.11(-0.73%) |
Mar 12, 2024 | 15.03 | 15.08 | 15.03 | 15.08 | 430,102 | +0.04(+0.27%) |
Mar 11, 2024 | 15.05 | 15.05 | 15.01 | 15.04 | 214,928 | -0.04(-0.27%) |
Mar 08, 2024 | 15.00 | 15.08 | 14.96 | 15.08 | 288,557 | +0.08(+0.53%) |
Mar 07, 2024 | 15.05 | 15.05 | 14.97 | 15.00 | 203,549 | -0.04(-0.27%) |
Mar 06, 2024 | 15.10 | 15.11 | 15.02 | 15.04 | 314,337 | -0.07(-0.46%) |
Mar 05, 2024 | 15.09 | 15.14 | 15.08 | 15.11 | 482,880 | +0.02(+0.13%) |
Mar 04, 2024 | 15.08 | 15.11 | 15.08 | 15.09 | 261,962 | +0.02(+0.13%) |
Mar 01, 2024 | 15.10 | 15.13 | 15.07 | 15.07 | 353,088 | -0.02(-0.13%) |
Feb 29, 2024 | 15.14 | 15.14 | 15.06 | 15.09 | 485,392 | -0.03(-0.20%) |
Feb 28, 2024 | 15.07 | 15.14 | 15.07 | 15.12 | 2,699,567 | +0.04(+0.27%) |
Feb 27, 2024 | 15.05 | 15.09 | 15.03 | 15.08 | 272,326 | +0.06(+0.40%) |
Feb 26, 2024 | 15.01 | 15.06 | 15.01 | 15.02 | 287,171 | -0.03(-0.20%) |
Feb 23, 2024 | 15.00 | 15.05 | 14.97 | 15.05 | 474,362 | +0.03(+0.20%) |
Feb 22, 2024 | 15.02 | 15.04 | 14.98 | 15.02 | 373,168 | +0.00(+0.00%) |
Feb 21, 2024 | 14.96 | 15.03 | 14.96 | 15.02 | 487,322 | +0.02(+0.13%) |
Feb 20, 2024 | 14.90 | 15.00 | 14.90 | 15.00 | 551,614 | +0.09(+0.60%) |
Feb 16, 2024 | 14.91 | 0 | +0.02(+0.13%) | |||
Feb 15, 2024 | 14.93 | 14.95 | 14.87 | 14.89 | 480,272 | -0.04(-0.27%) |
Feb 14, 2024 | 14.96 | 15.00 | 14.92 | 14.93 | 679,358 | -0.06(-0.40%) |
Feb 13, 2024 | 14.90 | 14.99 | 14.90 | 14.99 | 837,668 | +0.13(+0.87%) |
Feb 12, 2024 | 14.84 | 14.88 | 14.81 | 14.86 | 380,384 | +0.01(+0.07%) |
Feb 09, 2024 | 14.80 | 14.86 | 14.80 | 14.85 | 195,350 | +0.03(+0.20%) |
Feb 08, 2024 | 14.84 | 14.86 | 14.82 | 14.82 | 364,167 | +0.00(+0.00%) |
Feb 07, 2024 | 14.85 | 14.87 | 14.82 | 14.82 | 684,822 | -0.04(-0.27%) |
Feb 06, 2024 | 14.92 | 14.96 | 14.86 | 14.86 | 598,672 | -0.08(-0.54%) |
Feb 05, 2024 | 14.87 | 14.96 | 14.87 | 14.94 | 569,518 | +0.10(+0.67%) |
Feb 02, 2024 | 14.81 | 14.87 | 14.80 | 14.84 | 1,614,205 | +0.07(+0.47%) |
Feb 01, 2024 | 14.83 | 14.87 | 14.74 | 14.77 | 1,007,051 | -0.03(-0.20%) |
Jan 31, 2024 | 14.77 | 14.84 | 14.76 | 14.80 | 980,680 | +0.01(+0.07%) |
Jan 30, 2024 | 14.79 | 14.83 | 14.77 | 14.79 | 889,818 | +0.01(+0.07%) |
Jan 29, 2024 | 14.81 | 14.86 | 14.78 | 14.78 | 924,671 | -0.03(-0.20%) |
Jan 26, 2024 | 14.83 | 14.86 | 14.80 | 14.81 | 491,849 | -0.03(-0.20%) |
Jan 25, 2024 | 14.84 | 14.91 | 14.84 | 14.84 | 1,079,113 | -0.04(-0.27%) |
Jan 24, 2024 | 14.82 | 14.92 | 14.82 | 14.88 | 5,359,828 | +0.05(+0.34%) |
Jan 23, 2024 | 14.84 | 14.90 | 14.83 | 14.83 | 2,436,067 | -0.02(-0.13%) |
Jan 22, 2024 | 14.83 | 14.90 | 14.81 | 14.85 | 3,287,153 | +0.02(+0.13%) |
Jan 19, 2024 | 15.00 | 15.04 | 14.81 | 14.83 | 11,094,674 | +3.18(+27.30%) |
Jan 18, 2024 | 11.81 | 11.89 | 11.59 | 11.65 | 266,314 | -0.12(-1.02%) |
Jan 17, 2024 | 11.87 | 11.89 | 11.65 | 11.77 | 301,083 | -0.31(-2.57%) |
Jan 16, 2024 | 12.13 | 12.23 | 11.94 | 12.08 | 397,529 | -0.15(-1.23%) |
Jan 15, 2024 | 12.17 | 12.28 | 12.10 | 12.23 | 57,382 | -0.03(-0.24%) |
Jan 12, 2024 | 12.23 | 12.36 | 12.12 | 12.26 | 588,154 | +0.13(+1.07%) |
Jan 11, 2024 | 12.13 | 12.19 | 11.95 | 12.13 | 311,318 | -0.08(-0.66%) |
Jan 10, 2024 | 12.04 | 12.30 | 12.04 | 12.21 | 214,474 | +0.15(+1.24%) |
Jan 09, 2024 | 11.88 | 12.09 | 11.79 | 12.06 | 507,338 | +0.08(+0.67%) |
Jan 08, 2024 | 11.92 | 12.06 | 11.83 | 11.98 | 212,865 | +0.12(+1.01%) |
Jan 05, 2024 | 11.66 | 11.87 | 11.60 | 11.86 | 209,096 | +0.08(+0.68%) |
Jan 04, 2024 | 11.72 | 11.82 | 11.65 | 11.78 | 364,276 | +0.00(+0.00%) |
Jan 03, 2024 | 11.86 | 11.87 | 11.69 | 11.78 | 272,043 | -0.25(-2.08%) |