Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 15.01 | 15.24 | 15.01 | 15.24 | 65,806 | +0.21(+1.36%) |
Apr 29, 2024 | 15.13 | 15.13 | 15.04 | 15.04 | 359,275 | +0.03(+0.20%) |
Apr 26, 2024 | 15.17 | 15.17 | 15.01 | 15.01 | 586 | -0.25(-1.64%) |
Apr 25, 2024 | 15.50 | 15.57 | 15.13 | 15.26 | 6,150 | -0.42(-2.68%) |
Apr 24, 2024 | 15.69 | 15.73 | 15.65 | 15.68 | 14,974 | -0.12(-0.76%) |
Apr 23, 2024 | 15.73 | 15.83 | 15.73 | 15.80 | 21,915 | +0.47(+3.07%) |
Apr 22, 2024 | 14.97 | 15.33 | 14.97 | 15.33 | 38,828 | +0.27(+1.79%) |
Apr 19, 2024 | 15.32 | 15.33 | 15.06 | 15.06 | 299,225 | +0.01(+0.07%) |
Apr 18, 2024 | 15.35 | 15.41 | 15.05 | 15.05 | 83,176 | -0.23(-1.50%) |
Apr 17, 2024 | 16.27 | 16.27 | 15.28 | 15.28 | 48,368 | -0.20(-1.29%) |
Apr 16, 2024 | 15.48 | 15.51 | 15.43 | 15.48 | 88,181 | -0.32(-2.03%) |
Apr 15, 2024 | 15.66 | 15.80 | 15.57 | 15.80 | 79,206 | -0.31(-1.92%) |
Apr 12, 2024 | 15.81 | 16.44 | 15.81 | 16.11 | 62,728 | -0.38(-2.30%) |
Apr 11, 2024 | 16.49 | 16.49 | 16.45 | 16.49 | 33,951 | +0.11(+0.67%) |
Apr 10, 2024 | 16.20 | 16.38 | 16.17 | 16.38 | 24,956 | -0.15(-0.91%) |
Apr 09, 2024 | 16.46 | 16.55 | 16.35 | 16.53 | 81,155 | +0.18(+1.10%) |
Apr 08, 2024 | 16.37 | 16.40 | 16.32 | 16.35 | 81,085 | -0.26(-1.57%) |
Apr 04, 2024 | 16.61 | 176,552 | -0.25(-1.48%) | |||
Apr 03, 2024 | 16.83 | 16.86 | 16.73 | 16.86 | 85,514 | +0.12(+0.72%) |
Apr 02, 2024 | 16.58 | 16.79 | 16.58 | 16.74 | 170,161 | +0.11(+0.69%) |
Apr 01, 2024 | 16.27 | 16.62 | 16.27 | 16.62 | 86,465 | +0.36(+2.18%) |
Mar 28, 2024 | 16.30 | 16.31 | 16.23 | 16.27 | 35,020 | -0.23(-1.36%) |
Mar 27, 2024 | 16.05 | 16.50 | 16.05 | 16.50 | 100,628 | +0.38(+2.33%) |
Mar 26, 2024 | 15.50 | 16.12 | 15.45 | 16.12 | 131,969 | +0.70(+4.54%) |
Mar 25, 2024 | 16.10 | 16.62 | 14.86 | 15.42 | 27,281 | -1.19(-7.16%) |
Mar 22, 2024 | 16.75 | 17.12 | 16.56 | 16.61 | 11,073 | -0.03(-0.15%) |
Mar 21, 2024 | 16.64 | 16.73 | 16.62 | 16.64 | 72,049 | +0.12(+0.70%) |
Mar 20, 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 6,304 | +0.10(+0.61%) |
Mar 19, 2024 | 16.32 | 16.45 | 16.05 | 16.42 | 22,501 | +0.15(+0.92%) |
Mar 18, 2024 | 16.47 | 16.47 | 16.05 | 16.27 | 21,712 | -0.37(-2.22%) |
Mar 15, 2024 | 16.68 | 16.68 | 16.50 | 16.64 | 31,067 | -0.01(-0.06%) |
Mar 14, 2024 | 16.78 | 16.78 | 16.65 | 16.65 | 6,883 | -0.25(-1.48%) |
Mar 13, 2024 | 17.15 | 17.15 | 16.90 | 16.90 | 70,383 | -0.21(-1.23%) |
Mar 12, 2024 | 17.45 | 17.51 | 17.11 | 17.11 | 18,475 | -0.77(-4.30%) |
Mar 11, 2024 | 17.87 | 17.88 | 17.77 | 17.88 | 157,508 | +0.43(+2.46%) |
Mar 08, 2024 | 17.51 | 17.51 | 17.45 | 17.45 | 38,167 | -0.14(-0.82%) |
Mar 07, 2024 | 17.42 | 17.59 | 17.42 | 17.59 | 16,349 | +0.58(+3.44%) |
Mar 06, 2024 | 17.00 | 17.01 | 17.00 | 17.01 | 21,011 | +0.44(+2.66%) |
Mar 05, 2024 | 16.57 | 16.57 | 16.55 | 16.57 | 4,539 | -0.29(-1.72%) |
Mar 04, 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 9,707 | -0.20(-1.17%) |
Mar 01, 2024 | 16.93 | 17.06 | 16.93 | 17.06 | 62,297 | +0.09(+0.55%) |
Feb 28, 2024 | 16.97 | 377,740 | -0.23(-1.34%) | |||
Feb 27, 2024 | 16.19 | 17.34 | 16.19 | 17.20 | 1,134 | -0.08(-0.47%) |
Feb 26, 2024 | 16.90 | 17.28 | 16.90 | 17.28 | 4,122 | +0.20(+1.17%) |
Feb 23, 2024 | 17.30 | 17.34 | 17.08 | 17.08 | 278,262 | -0.55(-3.12%) |
Feb 22, 2024 | 17.78 | 17.96 | 17.25 | 17.63 | 66,887 | +0.01(+0.06%) |
Feb 21, 2024 | 17.58 | 17.65 | 17.54 | 17.62 | 22,056 | +0.16(+0.92%) |
Feb 20, 2024 | 17.67 | 17.73 | 17.46 | 17.46 | 14,171 | -0.31(-1.74%) |
Feb 16, 2024 | 17.77 | 17.79 | 17.75 | 17.77 | 31,027 | -0.20(-1.11%) |
Feb 15, 2024 | 17.82 | 17.97 | 17.61 | 17.97 | 2,485 | +0.32(+1.81%) |
Feb 14, 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 99,300 | +0.56(+3.28%) |
Feb 13, 2024 | 16.93 | 17.50 | 16.93 | 17.09 | 141,565 | -0.39(-2.23%) |
Feb 12, 2024 | 17.25 | 17.50 | 17.25 | 17.48 | 46,243 | +0.35(+2.04%) |
Feb 09, 2024 | 17.09 | 17.13 | 17.09 | 17.13 | 36,699 | -0.10(-0.58%) |
Feb 08, 2024 | 17.30 | 17.39 | 17.23 | 17.23 | 42,897 | -0.60(-3.37%) |
Feb 07, 2024 | 17.84 | 17.85 | 17.81 | 17.83 | 102,435 | +0.08(+0.45%) |
Feb 06, 2024 | 17.44 | 17.75 | 17.44 | 17.75 | 19,705 | +0.12(+0.68%) |
Feb 05, 2024 | 18.35 | 18.35 | 17.63 | 17.63 | 46,949 | -0.88(-4.75%) |
Feb 02, 2024 | 18.62 | 18.62 | 18.51 | 18.51 | 56,516 | -0.31(-1.65%) |