Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 15.53 | 15.71 | 15.26 | 15.41 | 197,163 | -0.39(-2.47%) |
Apr 29, 2024 | 15.96 | 16.23 | 15.74 | 15.80 | 153,112 | -0.08(-0.50%) |
Apr 26, 2024 | 15.33 | 15.95 | 15.33 | 15.88 | 122,361 | +0.67(+4.40%) |
Apr 25, 2024 | 15.75 | 15.75 | 15.20 | 15.21 | 297,346 | -0.79(-4.94%) |
Apr 24, 2024 | 15.87 | 16.06 | 15.64 | 16.00 | 175,888 | +0.13(+0.82%) |
Apr 23, 2024 | 15.73 | 16.05 | 15.73 | 15.87 | 129,395 | +0.18(+1.15%) |
Apr 22, 2024 | 15.53 | 15.76 | 15.34 | 15.69 | 402,447 | +0.21(+1.36%) |
Apr 19, 2024 | 15.48 | 15.54 | 15.18 | 15.48 | 191,024 | -0.02(-0.13%) |
Apr 18, 2024 | 15.63 | 15.91 | 15.40 | 15.50 | 414,217 | -0.05(-0.32%) |
Apr 17, 2024 | 16.02 | 16.03 | 15.46 | 15.55 | 224,768 | -0.30(-1.89%) |
Apr 16, 2024 | 15.85 | 15.90 | 15.49 | 15.85 | 453,882 | -0.13(-0.81%) |
Apr 15, 2024 | 15.94 | 16.14 | 15.80 | 15.98 | 506,979 | +0.08(+0.50%) |
Apr 12, 2024 | 16.43 | 16.74 | 15.84 | 15.90 | 193,101 | -0.69(-4.16%) |
Apr 11, 2024 | 16.21 | 16.69 | 16.04 | 16.59 | 500,626 | +0.49(+3.04%) |
Apr 10, 2024 | 16.09 | 16.41 | 15.75 | 16.10 | 567,845 | -0.54(-3.25%) |
Apr 09, 2024 | 16.58 | 16.85 | 16.15 | 16.64 | 939,702 | +0.00(+0.00%) |
Apr 08, 2024 | 17.00 | 17.00 | 16.50 | 16.64 | 473,554 | +0.01(+0.06%) |
Apr 05, 2024 | 17.38 | 17.41 | 16.42 | 16.63 | 242,765 | -0.92(-5.24%) |
Apr 04, 2024 | 18.25 | 18.53 | 17.48 | 17.55 | 472,269 | -0.38(-2.12%) |
Apr 03, 2024 | 17.09 | 17.96 | 17.06 | 17.93 | 478,451 | +0.68(+3.94%) |
Apr 02, 2024 | 17.46 | 17.49 | 17.11 | 17.25 | 473,095 | -0.62(-3.47%) |
Apr 01, 2024 | 18.29 | 18.29 | 17.44 | 17.87 | 453,864 | -0.25(-1.38%) |
Mar 28, 2024 | 17.47 | 18.14 | 17.45 | 18.12 | 1,080,803 | +0.69(+3.96%) |
Mar 27, 2024 | 17.46 | 17.46 | 17.11 | 17.43 | 514,828 | +0.23(+1.34%) |
Mar 26, 2024 | 17.92 | 18.04 | 17.17 | 17.20 | 702,655 | -0.67(-3.75%) |
Mar 25, 2024 | 18.24 | 18.40 | 17.68 | 17.87 | 468,348 | -0.27(-1.49%) |
Mar 22, 2024 | 18.40 | 18.40 | 17.80 | 18.14 | 567,856 | -0.26(-1.41%) |
Mar 21, 2024 | 17.99 | 18.66 | 17.87 | 18.40 | 597,846 | +0.55(+3.08%) |
Mar 20, 2024 | 17.39 | 17.95 | 17.19 | 17.85 | 534,114 | +0.40(+2.29%) |
Mar 19, 2024 | 17.03 | 17.47 | 16.80 | 17.45 | 576,381 | +0.15(+0.87%) |
Mar 18, 2024 | 17.16 | 17.39 | 16.95 | 17.30 | 592,152 | +0.21(+1.23%) |
Mar 15, 2024 | 17.08 | 17.29 | 16.77 | 17.09 | 440,916 | -0.05(-0.29%) |
Mar 14, 2024 | 18.00 | 18.00 | 16.89 | 17.14 | 514,477 | -0.81(-4.51%) |
Mar 13, 2024 | 18.23 | 18.66 | 17.77 | 17.95 | 520,457 | -0.28(-1.54%) |
Mar 12, 2024 | 18.40 | 18.40 | 17.76 | 18.23 | 559,938 | -0.18(-0.98%) |
Mar 11, 2024 | 18.35 | 18.80 | 18.18 | 18.41 | 158,886 | -0.29(-1.55%) |
Mar 08, 2024 | 17.89 | 19.29 | 17.89 | 18.70 | 559,714 | +1.07(+6.07%) |
Mar 07, 2024 | 17.68 | 17.72 | 17.35 | 17.63 | 431,257 | +0.09(+0.51%) |
Mar 06, 2024 | 17.52 | 17.64 | 17.18 | 17.54 | 449,384 | +0.31(+1.80%) |
Mar 05, 2024 | 17.39 | 17.60 | 16.98 | 17.23 | 634,309 | -0.31(-1.77%) |
Mar 04, 2024 | 18.22 | 18.22 | 17.52 | 17.54 | 457,621 | -0.66(-3.63%) |
Mar 01, 2024 | 17.99 | 18.49 | 17.75 | 18.20 | 576,339 | +0.21(+1.17%) |
Feb 29, 2024 | 18.28 | 18.36 | 17.74 | 17.99 | 443,629 | +0.11(+0.62%) |
Feb 28, 2024 | 17.97 | 18.25 | 17.50 | 17.88 | 716,641 | -0.37(-2.03%) |
Feb 27, 2024 | 18.90 | 19.09 | 18.24 | 18.25 | 488,685 | -0.31(-1.67%) |
Feb 26, 2024 | 18.27 | 18.83 | 18.23 | 18.56 | 493,793 | +0.22(+1.20%) |
Feb 23, 2024 | 18.85 | 18.85 | 18.09 | 18.34 | 700,629 | -0.48(-2.55%) |
Feb 22, 2024 | 18.71 | 19.04 | 18.54 | 18.82 | 718,546 | +0.33(+1.78%) |
Feb 21, 2024 | 18.45 | 18.59 | 18.25 | 18.49 | 766,607 | -0.19(-1.02%) |
Feb 20, 2024 | 18.88 | 19.13 | 18.46 | 18.68 | 535,637 | -0.48(-2.51%) |
Feb 16, 2024 | 19.62 | 19.82 | 19.14 | 19.16 | 552,780 | -0.72(-3.62%) |
Feb 15, 2024 | 19.15 | 20.02 | 19.00 | 19.88 | 436,217 | +0.72(+3.76%) |
Feb 14, 2024 | 14.66 | 19.36 | 14.66 | 19.16 | 1,190,291 | +2.03(+11.85%) |
Feb 13, 2024 | 17.44 | 18.10 | 16.90 | 17.13 | 664,906 | -1.22(-6.65%) |
Feb 12, 2024 | 17.75 | 18.44 | 17.75 | 18.35 | 466,464 | +0.55(+3.09%) |
Feb 09, 2024 | 17.88 | 18.06 | 17.62 | 17.80 | 400,256 | +0.15(+0.85%) |
Feb 08, 2024 | 17.20 | 17.68 | 17.10 | 17.65 | 436,090 | +0.37(+2.14%) |
Feb 07, 2024 | 17.67 | 17.67 | 17.23 | 17.28 | 410,079 | -0.28(-1.59%) |
Feb 06, 2024 | 17.32 | 17.76 | 17.28 | 17.56 | 347,877 | +0.22(+1.27%) |
Feb 05, 2024 | 17.20 | 17.38 | 17.02 | 17.34 | 489,358 | -0.11(-0.63%) |
Feb 02, 2024 | 17.07 | 17.73 | 16.73 | 17.45 | 547,746 | +0.19(+1.10%) |