Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 15.86 | 15.86 | 15.37 | 15.37 | 244,540 | -0.33(-2.10%) |
Apr 29, 2024 | 15.69 | 15.72 | 15.54 | 15.70 | 144,487 | +0.05(+0.31%) |
Apr 26, 2024 | 15.59 | 15.72 | 15.49 | 15.65 | 217,142 | +0.09(+0.56%) |
Apr 25, 2024 | 15.43 | 15.57 | 15.32 | 15.57 | 201,699 | +0.09(+0.56%) |
Apr 24, 2024 | 15.51 | 15.57 | 15.43 | 15.48 | 269,105 | -0.06(-0.37%) |
Apr 23, 2024 | 15.46 | 15.63 | 15.41 | 15.54 | 222,242 | +0.13(+0.82%) |
Apr 22, 2024 | 15.68 | 15.77 | 15.38 | 15.41 | 426,733 | -0.20(-1.31%) |
Apr 19, 2024 | 15.51 | 15.69 | 15.47 | 15.62 | 268,927 | +0.13(+0.81%) |
Apr 18, 2024 | 15.53 | 15.64 | 15.43 | 15.49 | 217,669 | -0.04(-0.25%) |
Apr 17, 2024 | 15.37 | 15.55 | 15.33 | 15.53 | 226,933 | +0.14(+0.88%) |
Apr 16, 2024 | 15.37 | 15.41 | 15.20 | 15.39 | 219,531 | -0.03(-0.19%) |
Apr 15, 2024 | 15.65 | 15.73 | 15.30 | 15.42 | 281,487 | -0.15(-0.94%) |
Apr 12, 2024 | 15.90 | 16.04 | 15.48 | 15.57 | 371,379 | -0.24(-1.53%) |
Apr 11, 2024 | 15.77 | 15.98 | 15.65 | 15.81 | 273,026 | -0.02(-0.12%) |
Apr 10, 2024 | 15.83 | 15.89 | 15.69 | 15.83 | 188,165 | +0.01(+0.06%) |
Apr 09, 2024 | 15.71 | 15.84 | 15.65 | 15.82 | 249,574 | +0.13(+0.80%) |
Apr 08, 2024 | 15.69 | 15.79 | 15.62 | 15.69 | 232,118 | +0.03(+0.19%) |
Apr 05, 2024 | 15.67 | 15.68 | 15.53 | 15.66 | 249,454 | +0.12(+0.75%) |
Apr 04, 2024 | 15.54 | 15.69 | 15.54 | 15.55 | 263,551 | +0.02(+0.12%) |
Apr 03, 2024 | 15.48 | 15.62 | 15.45 | 15.53 | 400,661 | +0.12(+0.76%) |
Apr 02, 2024 | 15.33 | 15.46 | 15.29 | 15.41 | 257,423 | +0.12(+0.76%) |
Apr 01, 2024 | 15.14 | 15.32 | 15.04 | 15.30 | 275,336 | +0.23(+1.55%) |
Mar 28, 2024 | 15.15 | 15.21 | 15.05 | 15.06 | 392,712 | -0.08(-0.51%) |
Mar 27, 2024 | 15.14 | 15.18 | 15.04 | 15.14 | 310,367 | +0.10(+0.65%) |
Mar 26, 2024 | 15.21 | 15.25 | 15.04 | 15.04 | 199,429 | -0.14(-0.90%) |
Mar 25, 2024 | 15.13 | 15.26 | 15.12 | 15.18 | 242,669 | +0.09(+0.58%) |
Mar 22, 2024 | 15.19 | 15.19 | 15.06 | 15.09 | 200,955 | -0.09(-0.58%) |
Mar 21, 2024 | 15.16 | 15.19 | 15.04 | 15.18 | 257,975 | -0.03(-0.19%) |
Mar 20, 2024 | 15.19 | 15.22 | 15.04 | 15.21 | 363,481 | +0.04(+0.26%) |
Mar 19, 2024 | 14.99 | 15.18 | 14.93 | 15.17 | 362,539 | +0.17(+1.17%) |
Mar 18, 2024 | 14.86 | 15.02 | 14.81 | 14.99 | 316,374 | +0.20(+1.38%) |
Mar 15, 2024 | 14.65 | 14.81 | 14.62 | 14.79 | 274,180 | +0.15(+0.99%) |
Mar 14, 2024 | 14.70 | 14.80 | 14.59 | 14.65 | 243,339 | -0.07(-0.46%) |
Mar 13, 2024 | 14.89 | 14.97 | 14.69 | 14.71 | 254,138 | -0.11(-0.72%) |
Mar 12, 2024 | 14.80 | 14.82 | 14.66 | 14.82 | 408,900 | +0.01(+0.07%) |
Mar 11, 2024 | 14.87 | 14.91 | 14.75 | 14.81 | 543,644 | -0.09(-0.63%) |
Mar 08, 2024 | 14.73 | 14.98 | 14.73 | 14.90 | 474,705 | +0.17(+1.15%) |
Mar 07, 2024 | 14.59 | 14.79 | 14.56 | 14.73 | 312,287 | +0.17(+1.17%) |
Mar 06, 2024 | 14.71 | 14.71 | 14.33 | 14.56 | 517,390 | +0.00(+0.00%) |
Mar 05, 2024 | 14.56 | 14.73 | 14.54 | 14.56 | 444,706 | -0.02(-0.13%) |
Mar 04, 2024 | 14.77 | 14.81 | 14.58 | 14.58 | 303,493 | -0.19(-1.28%) |
Mar 01, 2024 | 14.82 | 14.91 | 14.73 | 14.77 | 428,336 | -0.04(-0.26%) |
Feb 29, 2024 | 14.60 | 14.82 | 14.58 | 14.81 | 482,772 | +0.24(+1.62%) |
Feb 28, 2024 | 14.54 | 14.62 | 14.44 | 14.57 | 244,539 | +0.03(+0.19%) |
Feb 27, 2024 | 14.51 | 14.60 | 14.40 | 14.55 | 317,836 | +0.01(+0.06%) |
Feb 26, 2024 | 14.57 | 14.64 | 14.40 | 14.54 | 278,056 | -0.03(-0.19%) |
Feb 23, 2024 | 14.53 | 14.64 | 14.44 | 14.56 | 274,720 | -0.08(-0.58%) |
Feb 22, 2024 | 14.43 | 14.79 | 14.30 | 14.65 | 508,758 | +0.13(+0.91%) |
Feb 21, 2024 | 14.52 | 14.72 | 14.37 | 14.52 | 486,276 | +0.00(+0.00%) |
Feb 20, 2024 | 14.76 | 14.92 | 14.50 | 14.52 | 415,777 | -0.31(-2.10%) |
Feb 16, 2024 | 14.73 | 14.92 | 14.63 | 14.83 | 338,971 | +0.13(+0.90%) |
Feb 15, 2024 | 14.44 | 14.73 | 14.42 | 14.70 | 309,774 | +0.31(+2.17%) |
Feb 14, 2024 | 14.22 | 14.39 | 14.17 | 14.39 | 289,193 | +0.13(+0.93%) |
Feb 13, 2024 | 14.35 | 14.35 | 14.14 | 14.25 | 379,279 | -0.11(-0.79%) |
Feb 12, 2024 | 14.27 | 14.44 | 14.24 | 14.37 | 424,273 | +0.12(+0.86%) |
Feb 09, 2024 | 14.39 | 14.41 | 14.17 | 14.24 | 341,491 | -0.17(-1.18%) |
Feb 08, 2024 | 14.21 | 14.41 | 14.18 | 14.41 | 366,699 | +0.18(+1.26%) |
Feb 07, 2024 | 14.07 | 14.23 | 14.01 | 14.23 | 299,857 | +0.19(+1.34%) |
Feb 06, 2024 | 13.97 | 14.19 | 13.92 | 14.05 | 339,539 | +0.13(+0.95%) |
Feb 05, 2024 | 14.02 | 14.04 | 13.75 | 13.91 | 430,146 | -0.12(-0.87%) |
Feb 02, 2024 | 14.16 | 14.16 | 13.97 | 14.04 | 310,752 | -0.10(-0.73%) |