Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 15.50 | 15.94 | 15.23 | 15.51 | 71,418 | -0.05(-0.32%) |
Apr 29, 2024 | 14.36 | 16.29 | 14.23 | 15.56 | 66,236 | +1.38(+9.73%) |
Apr 26, 2024 | 13.94 | 14.18 | 13.94 | 14.18 | 22,746 | +0.05(+0.35%) |
Apr 25, 2024 | 14.06 | 14.44 | 13.76 | 14.13 | 44,944 | -0.07(-0.49%) |
Apr 24, 2024 | 13.74 | 14.35 | 13.74 | 14.20 | 36,767 | +0.32(+2.31%) |
Apr 23, 2024 | 14.20 | 14.30 | 13.70 | 13.88 | 85,381 | +0.24(+1.76%) |
Apr 22, 2024 | 12.97 | 13.70 | 12.88 | 13.64 | 82,863 | +0.68(+5.25%) |
Apr 19, 2024 | 13.49 | 13.81 | 12.78 | 12.96 | 235,763 | -0.54(-4.00%) |
Apr 18, 2024 | 13.50 | 13.62 | 13.11 | 13.50 | 79,670 | +0.02(+0.15%) |
Apr 17, 2024 | 13.55 | 13.80 | 13.24 | 13.48 | 155,358 | -0.09(-0.66%) |
Apr 16, 2024 | 14.46 | 14.46 | 13.42 | 13.57 | 84,141 | -0.58(-4.10%) |
Apr 15, 2024 | 13.95 | 14.54 | 13.53 | 14.15 | 58,209 | -0.12(-0.84%) |
Apr 12, 2024 | 13.89 | 14.40 | 13.89 | 14.27 | 61,354 | +0.16(+1.13%) |
Apr 11, 2024 | 14.30 | 14.30 | 13.86 | 14.11 | 100,180 | +0.05(+0.36%) |
Apr 10, 2024 | 14.73 | 15.21 | 13.90 | 14.06 | 117,999 | -0.67(-4.55%) |
Apr 09, 2024 | 14.27 | 14.86 | 14.12 | 14.73 | 74,237 | +0.52(+3.66%) |
Apr 08, 2024 | 14.69 | 15.03 | 13.95 | 14.21 | 88,715 | -0.31(-2.13%) |
Apr 05, 2024 | 13.92 | 14.80 | 13.92 | 14.52 | 78,159 | +0.44(+3.12%) |
Apr 04, 2024 | 14.04 | 14.79 | 13.84 | 14.08 | 141,284 | -0.10(-0.71%) |
Apr 03, 2024 | 14.26 | 14.43 | 14.05 | 14.18 | 142,960 | +0.07(+0.50%) |
Apr 02, 2024 | 15.15 | 15.27 | 13.75 | 14.11 | 170,528 | -0.45(-3.09%) |
Apr 01, 2024 | 15.35 | 15.35 | 14.18 | 14.56 | 276,436 | -0.79(-5.15%) |
Mar 28, 2024 | 16.62 | 16.67 | 15.34 | 15.35 | 208,815 | -1.43(-8.52%) |
Mar 27, 2024 | 18.04 | 18.31 | 16.66 | 16.78 | 162,716 | -1.17(-6.52%) |
Mar 26, 2024 | 16.86 | 18.35 | 16.86 | 17.95 | 243,411 | +1.30(+7.81%) |
Mar 25, 2024 | 16.13 | 17.76 | 15.90 | 16.65 | 261,112 | +0.68(+4.26%) |
Mar 22, 2024 | 14.84 | 16.35 | 14.84 | 15.97 | 349,982 | +0.82(+5.41%) |
Mar 21, 2024 | 14.68 | 15.72 | 14.68 | 15.15 | 270,938 | +0.12(+0.80%) |
Mar 20, 2024 | 14.32 | 15.67 | 13.97 | 15.03 | 477,901 | +0.60(+4.16%) |
Mar 19, 2024 | 13.97 | 15.18 | 13.97 | 14.43 | 448,933 | +0.27(+1.91%) |
Mar 18, 2024 | 15.86 | 15.86 | 13.60 | 14.16 | 342,335 | -1.65(-10.44%) |
Mar 15, 2024 | 14.99 | 16.00 | 14.62 | 15.81 | 804,128 | +0.91(+6.11%) |
Mar 14, 2024 | 13.94 | 15.33 | 13.85 | 14.90 | 285,106 | +0.70(+4.93%) |
Mar 13, 2024 | 14.39 | 14.70 | 13.55 | 14.20 | 263,754 | -0.34(-2.34%) |
Mar 12, 2024 | 14.61 | 15.04 | 13.93 | 14.54 | 126,118 | -0.01(-0.07%) |
Mar 11, 2024 | 13.87 | 15.00 | 13.87 | 14.55 | 137,369 | +0.79(+5.74%) |
Mar 08, 2024 | 14.24 | 15.05 | 13.52 | 13.76 | 220,850 | -0.50(-3.51%) |
Mar 07, 2024 | 15.25 | 15.93 | 13.99 | 14.26 | 143,889 | -0.55(-3.71%) |
Mar 06, 2024 | 16.20 | 17.06 | 14.75 | 14.81 | 305,698 | -1.19(-7.44%) |
Mar 05, 2024 | 15.71 | 16.45 | 15.14 | 16.00 | 266,132 | +0.29(+1.85%) |
Mar 04, 2024 | 15.46 | 16.88 | 15.00 | 15.71 | 194,448 | +0.83(+5.58%) |
Mar 01, 2024 | 15.45 | 16.38 | 14.33 | 14.88 | 207,353 | -0.52(-3.38%) |
Feb 29, 2024 | 14.79 | 15.67 | 14.60 | 15.40 | 120,357 | +0.07(+0.46%) |
Feb 28, 2024 | 14.93 | 16.05 | 14.60 | 15.33 | 223,273 | +0.97(+6.75%) |
Feb 27, 2024 | 15.98 | 16.44 | 13.72 | 14.36 | 274,488 | -0.95(-6.21%) |
Feb 26, 2024 | 14.20 | 16.48 | 13.80 | 15.31 | 325,776 | +1.59(+11.59%) |
Feb 23, 2024 | 13.46 | 14.04 | 13.00 | 13.72 | 155,415 | +0.72(+5.54%) |
Feb 22, 2024 | 13.41 | 14.01 | 12.83 | 13.00 | 211,156 | -0.47(-3.49%) |
Feb 21, 2024 | 13.50 | 14.28 | 12.93 | 13.47 | 107,245 | -0.08(-0.59%) |
Feb 20, 2024 | 15.99 | 15.99 | 13.55 | 13.55 | 309,238 | -2.31(-14.56%) |
Feb 16, 2024 | 15.61 | 16.19 | 15.61 | 15.86 | 216,599 | -0.04(-0.25%) |
Feb 15, 2024 | 15.15 | 16.32 | 14.93 | 15.90 | 384,852 | +0.90(+6.00%) |
Feb 14, 2024 | 14.33 | 15.88 | 14.01 | 15.00 | 244,056 | +0.75(+5.26%) |
Feb 13, 2024 | 13.85 | 14.85 | 13.38 | 14.25 | 198,797 | +0.32(+2.30%) |
Feb 12, 2024 | 17.08 | 17.40 | 13.75 | 13.93 | 459,036 | -2.62(-15.83%) |
Feb 09, 2024 | 18.60 | 19.00 | 16.26 | 16.55 | 171,539 | -2.43(-12.80%) |
Feb 08, 2024 | 17.86 | 19.66 | 17.86 | 18.98 | 218,748 | +0.00(+0.00%) |
Feb 07, 2024 | 19.03 | 19.74 | 17.50 | 18.98 | 428,805 | -0.41(-2.11%) |
Feb 06, 2024 | 20.90 | 21.64 | 18.55 | 19.39 | 929,229 | -2.41(-11.06%) |
Feb 05, 2024 | 21.49 | 24.00 | 20.28 | 21.80 | 535,412 | +1.10(+5.31%) |