Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 15.25 | 15.28 | 15.14 | 15.20 | 163,991 | -0.06(-0.39%) |
Apr 29, 2024 | 15.28 | 15.29 | 15.19 | 15.26 | 134,849 | +0.08(+0.53%) |
Apr 26, 2024 | 15.08 | 15.26 | 15.06 | 15.18 | 175,385 | +0.13(+0.86%) |
Apr 25, 2024 | 15.23 | 15.24 | 15.04 | 15.05 | 156,005 | -0.20(-1.31%) |
Apr 24, 2024 | 15.25 | 15.34 | 15.18 | 15.25 | 155,902 | -0.01(-0.07%) |
Apr 23, 2024 | 15.25 | 15.33 | 15.17 | 15.26 | 246,767 | +0.00(+0.00%) |
Apr 22, 2024 | 15.30 | 15.38 | 15.19 | 15.26 | 313,080 | -0.05(-0.33%) |
Apr 19, 2024 | 15.00 | 15.37 | 14.96 | 15.31 | 462,363 | +0.30(+2.00%) |
Apr 18, 2024 | 14.86 | 15.03 | 14.83 | 15.01 | 177,456 | +0.13(+0.87%) |
Apr 17, 2024 | 14.77 | 14.93 | 14.76 | 14.88 | 187,770 | +0.11(+0.74%) |
Apr 16, 2024 | 14.84 | 14.91 | 14.75 | 14.77 | 185,981 | -0.08(-0.54%) |
Apr 15, 2024 | 14.98 | 15.07 | 14.85 | 14.85 | 239,455 | -0.07(-0.47%) |
Apr 12, 2024 | 15.14 | 15.19 | 14.86 | 14.92 | 199,135 | -0.23(-1.52%) |
Apr 11, 2024 | 14.96 | 15.15 | 14.86 | 15.15 | 159,470 | +0.19(+1.27%) |
Apr 10, 2024 | 14.90 | 15.02 | 14.86 | 14.96 | 232,260 | -0.02(-0.13%) |
Apr 09, 2024 | 15.00 | 15.04 | 14.94 | 14.98 | 283,738 | +0.08(+0.54%) |
Apr 08, 2024 | 14.83 | 14.93 | 14.82 | 14.90 | 127,870 | +0.07(+0.47%) |
Apr 05, 2024 | 14.67 | 14.85 | 14.67 | 14.83 | 223,772 | +0.08(+0.54%) |
Apr 04, 2024 | 15.01 | 15.03 | 14.75 | 14.75 | 183,886 | -0.15(-1.01%) |
Apr 03, 2024 | 14.97 | 15.04 | 14.86 | 14.90 | 190,353 | -0.06(-0.40%) |
Apr 02, 2024 | 14.88 | 15.03 | 14.83 | 14.96 | 217,344 | +0.08(+0.54%) |
Apr 01, 2024 | 15.15 | 15.15 | 14.86 | 14.88 | 289,283 | -0.16(-1.06%) |
Mar 28, 2024 | 15.00 | 15.07 | 15.07 | 15.04 | 493,125 | +0.12(+0.80%) |
Mar 27, 2024 | 14.92 | 14.93 | 14.82 | 14.92 | 196,169 | +0.03(+0.20%) |
Mar 26, 2024 | 14.79 | 14.92 | 14.76 | 14.89 | 370,528 | +0.20(+1.36%) |
Mar 25, 2024 | 14.71 | 14.83 | 14.64 | 14.69 | 442,637 | +0.00(+0.00%) |
Mar 22, 2024 | 14.77 | 14.77 | 14.64 | 14.69 | 184,292 | -0.02(-0.14%) |
Mar 21, 2024 | 14.61 | 14.76 | 14.52 | 14.71 | 451,336 | +0.12(+0.82%) |
Mar 20, 2024 | 14.43 | 14.60 | 14.38 | 14.59 | 366,411 | +0.17(+1.18%) |
Mar 19, 2024 | 14.35 | 14.46 | 14.34 | 14.42 | 421,300 | +0.07(+0.49%) |
Mar 18, 2024 | 14.57 | 14.57 | 14.35 | 14.35 | 545,251 | -0.01(-0.07%) |
Mar 15, 2024 | 14.25 | 14.46 | 14.25 | 14.36 | 585,307 | +0.08(+0.56%) |
Mar 14, 2024 | 14.56 | 14.59 | 14.27 | 14.28 | 475,144 | -0.36(-2.46%) |
Mar 13, 2024 | 14.60 | 14.74 | 14.59 | 14.64 | 339,110 | +0.01(+0.07%) |
Mar 12, 2024 | 14.53 | 14.63 | 14.47 | 14.63 | 174,102 | +0.18(+1.25%) |
Mar 11, 2024 | 14.43 | 14.49 | 14.33 | 14.45 | 260,173 | +0.02(+0.14%) |
Mar 08, 2024 | 14.51 | 14.64 | 14.42 | 14.43 | 369,172 | -0.01(-0.07%) |
Mar 07, 2024 | 14.36 | 14.47 | 14.34 | 14.44 | 238,550 | +0.11(+0.75%) |
Mar 06, 2024 | 14.43 | 14.56 | 14.24 | 14.33 | 306,923 | -0.06(-0.41%) |
Mar 05, 2024 | 14.40 | 14.48 | 14.35 | 14.39 | 242,826 | +0.03(+0.20%) |
Mar 04, 2024 | 14.36 | 14.42 | 14.25 | 14.36 | 208,921 | +0.00(+0.00%) |
Mar 01, 2024 | 14.32 | 14.39 | 14.22 | 14.36 | 197,330 | +0.01(+0.07%) |
Feb 29, 2024 | 14.32 | 14.36 | 14.16 | 14.35 | 354,437 | +0.14(+0.96%) |
Feb 28, 2024 | 14.36 | 14.36 | 14.13 | 14.22 | 252,475 | -0.09(-0.61%) |
Feb 27, 2024 | 13.92 | 14.31 | 13.76 | 14.30 | 433,436 | +0.57(+4.11%) |
Feb 26, 2024 | 13.77 | 13.91 | 13.73 | 13.74 | 230,134 | -0.17(-1.19%) |
Feb 23, 2024 | 13.90 | 13.97 | 13.86 | 13.90 | 149,508 | +0.04(+0.28%) |
Feb 22, 2024 | 13.74 | 13.98 | 13.73 | 13.86 | 335,136 | +0.12(+0.85%) |
Feb 21, 2024 | 13.75 | 13.82 | 13.69 | 13.75 | 169,834 | +0.03(+0.21%) |
Feb 20, 2024 | 13.79 | 13.85 | 13.65 | 13.72 | 191,864 | -0.14(-0.98%) |
Feb 16, 2024 | 13.81 | 13.90 | 13.66 | 13.86 | 275,086 | +0.03(+0.21%) |
Feb 15, 2024 | 13.49 | 13.84 | 13.48 | 13.83 | 239,429 | +0.33(+2.46%) |
Feb 14, 2024 | 13.40 | 13.51 | 13.40 | 13.49 | 96,118 | +0.16(+1.17%) |
Feb 13, 2024 | 13.43 | 13.43 | 13.33 | 13.34 | 164,077 | -0.22(-1.65%) |
Feb 12, 2024 | 13.40 | 13.57 | 13.37 | 13.56 | 149,065 | +0.17(+1.24%) |
Feb 09, 2024 | 13.37 | 13.40 | 13.28 | 13.40 | 114,315 | +0.07(+0.51%) |
Feb 08, 2024 | 13.31 | 13.37 | 13.22 | 13.33 | 98,487 | +0.02(+0.15%) |
Feb 07, 2024 | 13.43 | 13.44 | 13.22 | 13.31 | 207,472 | -0.08(-0.58%) |
Feb 06, 2024 | 13.30 | 13.40 | 13.26 | 13.39 | 158,176 | +0.04(+0.29%) |
Feb 05, 2024 | 13.25 | 13.39 | 13.17 | 13.35 | 167,116 | -0.06(-0.44%) |
Feb 02, 2024 | 13.40 | 13.50 | 13.34 | 13.41 | 184,835 | +0.05(+0.36%) |