Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 16.26 | 16.26 | 16.05 | 16.05 | 1,209 | -0.63(-3.78%) |
Apr 29, 2024 | 16.50 | 16.68 | 16.50 | 16.68 | 1,536 | +0.63(+3.93%) |
Apr 26, 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 128 | +0.34(+2.16%) |
Apr 25, 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 69 | +0.32(+2.08%) |
Apr 24, 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 57 | +0.03(+0.20%) |
Apr 23, 2024 | 15.45 | 15.49 | 15.36 | 15.36 | 1,646 | -0.29(-1.85%) |
Apr 22, 2024 | 15.63 | 15.65 | 15.61 | 15.65 | 1,056 | -0.24(-1.49%) |
Apr 19, 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 113 | -0.03(-0.21%) |
Apr 18, 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 186 | +0.02(+0.13%) |
Apr 17, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 49 | +0.45(+2.91%) |
Apr 16, 2024 | 15.36 | 15.51 | 15.34 | 15.45 | 1,707 | -0.54(-3.38%) |
Apr 15, 2024 | 16.26 | 16.26 | 15.99 | 15.99 | 4,268 | -0.03(-0.19%) |
Apr 12, 2024 | 16.44 | 16.45 | 15.97 | 16.02 | 2,938 | -0.31(-1.90%) |
Apr 11, 2024 | 16.08 | 16.33 | 16.00 | 16.33 | 969 | +0.20(+1.24%) |
Apr 10, 2024 | 16.19 | 16.24 | 16.13 | 16.13 | 3,620 | -0.54(-3.24%) |
Apr 09, 2024 | 16.67 | 16.67 | 16.51 | 16.67 | 3,325 | +0.44(+2.71%) |
Apr 08, 2024 | 16.13 | 16.23 | 16.13 | 16.23 | 339 | +0.30(+1.85%) |
Apr 05, 2024 | 15.72 | 15.93 | 15.72 | 15.93 | 2,176 | +0.05(+0.34%) |
Apr 04, 2024 | 16.11 | 16.15 | 15.88 | 15.88 | 1,147 | +0.04(+0.25%) |
Apr 03, 2024 | 15.50 | 15.85 | 15.50 | 15.84 | 5,398 | +0.30(+1.93%) |
Apr 02, 2024 | 15.42 | 15.54 | 15.42 | 15.54 | 1,409 | +0.28(+1.83%) |
Apr 01, 2024 | 15.28 | 15.28 | 15.16 | 15.26 | 1,576 | +0.23(+1.53%) |
Mar 28, 2024 | 14.88 | 15.03 | 14.87 | 15.03 | 3,394 | +0.36(+2.45%) |
Mar 27, 2024 | 14.65 | 14.67 | 14.65 | 14.67 | 584 | +0.04(+0.24%) |
Mar 26, 2024 | 14.72 | 14.72 | 14.63 | 14.63 | 384 | -0.09(-0.58%) |
Mar 25, 2024 | 14.79 | 14.89 | 14.72 | 14.72 | 871 | -0.18(-1.24%) |
Mar 22, 2024 | 14.96 | 14.96 | 14.90 | 14.90 | 707 | -0.16(-1.03%) |
Mar 21, 2024 | 15.22 | 15.50 | 15.06 | 15.06 | 3,970 | -0.07(-0.46%) |
Mar 20, 2024 | 14.86 | 15.20 | 14.82 | 15.13 | 6,637 | +0.32(+2.16%) |
Mar 19, 2024 | 14.76 | 14.81 | 14.76 | 14.81 | 1,354 | -0.07(-0.47%) |
Mar 18, 2024 | 15.06 | 15.06 | 14.88 | 14.88 | 2,488 | -0.18(-1.20%) |
Mar 15, 2024 | 14.91 | 15.06 | 14.88 | 15.06 | 4,549 | +0.35(+2.38%) |
Mar 14, 2024 | 14.88 | 14.89 | 14.67 | 14.71 | 2,018 | -0.19(-1.28%) |
Mar 13, 2024 | 14.73 | 14.95 | 14.73 | 14.90 | 4,011 | +0.54(+3.76%) |
Mar 12, 2024 | 14.35 | 14.37 | 14.35 | 14.36 | 438 | -0.14(-0.97%) |
Mar 11, 2024 | 14.35 | 14.57 | 14.34 | 14.50 | 3,736 | +0.27(+1.90%) |
Mar 08, 2024 | 14.36 | 14.37 | 14.23 | 14.23 | 2,076 | -0.05(-0.35%) |
Mar 07, 2024 | 14.25 | 14.28 | 14.22 | 14.28 | 2,817 | +0.38(+2.73%) |
Mar 06, 2024 | 13.82 | 13.99 | 13.82 | 13.90 | 5,351 | +0.38(+2.81%) |
Mar 05, 2024 | 13.74 | 13.74 | 13.50 | 13.52 | 22,491 | -0.40(-2.87%) |
Mar 04, 2024 | 13.96 | 14.02 | 13.92 | 13.92 | 5,993 | -0.11(-0.78%) |
Mar 01, 2024 | 13.99 | 14.11 | 13.99 | 14.03 | 1,633 | +0.11(+0.79%) |
Feb 29, 2024 | 13.73 | 13.93 | 13.73 | 13.92 | 45,559 | +0.41(+3.03%) |
Feb 28, 2024 | 13.49 | 13.56 | 13.49 | 13.51 | 1,651 | -0.19(-1.39%) |
Feb 27, 2024 | 13.65 | 13.73 | 13.65 | 13.70 | 3,412 | +0.25(+1.83%) |
Feb 26, 2024 | 13.47 | 13.48 | 13.42 | 13.45 | 30,904 | -0.10(-0.75%) |
Feb 23, 2024 | 13.53 | 13.56 | 13.47 | 13.56 | 1,617 | +0.04(+0.27%) |
Feb 22, 2024 | 13.54 | 13.54 | 13.43 | 13.52 | 6,858 | +0.10(+0.75%) |
Feb 21, 2024 | 13.45 | 13.76 | 13.42 | 13.42 | 2,440 | +0.08(+0.60%) |
Feb 20, 2024 | 13.43 | 13.43 | 13.33 | 13.34 | 1,571 | -0.46(-3.33%) |
Feb 16, 2024 | 13.70 | 13.85 | 13.70 | 13.80 | 42,993 | +0.37(+2.76%) |
Feb 15, 2024 | 13.42 | 13.43 | 13.42 | 13.43 | 298 | +0.26(+1.97%) |
Feb 14, 2024 | 13.15 | 13.17 | 13.08 | 13.17 | 243 | +0.20(+1.54%) |
Feb 13, 2024 | 13.15 | 13.15 | 12.97 | 12.97 | 3,770 | -0.43(-3.25%) |
Feb 12, 2024 | 13.38 | 13.41 | 13.37 | 13.40 | 2,921 | +0.27(+2.09%) |
Feb 09, 2024 | 13.14 | 13.20 | 13.03 | 13.13 | 946 | -0.16(-1.20%) |
Feb 08, 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 230 | -0.01(-0.08%) |
Feb 07, 2024 | 13.26 | 13.30 | 13.26 | 13.30 | 276 | +0.10(+0.76%) |
Feb 06, 2024 | 13.10 | 13.20 | 13.10 | 13.20 | 199 | +0.59(+4.68%) |
Feb 05, 2024 | 12.70 | 12.70 | 12.61 | 12.61 | 8,731 | -0.38(-2.93%) |
Feb 02, 2024 | 12.96 | 13.02 | 12.96 | 12.99 | 813 | -0.35(-2.62%) |