Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 14.70 | 15.07 | 14.55 | 14.67 | 627,441 | -0.25(-1.68%) |
Apr 29, 2024 | 14.60 | 15.10 | 14.60 | 14.92 | 501,557 | +0.39(+2.68%) |
Apr 26, 2024 | 14.05 | 14.71 | 13.88 | 14.53 | 498,572 | +0.57(+4.08%) |
Apr 25, 2024 | 13.60 | 14.17 | 13.60 | 13.96 | 945,666 | -0.13(-0.92%) |
Apr 24, 2024 | 14.83 | 14.94 | 14.00 | 14.09 | 430,236 | -0.70(-4.73%) |
Apr 23, 2024 | 14.11 | 15.13 | 14.03 | 14.79 | 750,562 | +0.79(+5.64%) |
Apr 22, 2024 | 14.11 | 14.32 | 13.79 | 14.00 | 824,730 | +0.15(+1.08%) |
Apr 19, 2024 | 13.94 | 14.20 | 13.18 | 13.85 | 707,144 | -0.10(-0.72%) |
Apr 18, 2024 | 13.70 | 14.09 | 13.50 | 13.95 | 855,108 | +0.25(+1.82%) |
Apr 17, 2024 | 14.02 | 14.26 | 13.40 | 13.70 | 757,851 | -0.30(-2.14%) |
Apr 16, 2024 | 13.20 | 14.04 | 13.15 | 14.00 | 393,076 | +0.67(+5.03%) |
Apr 15, 2024 | 13.45 | 13.57 | 13.11 | 13.33 | 534,603 | -0.12(-0.89%) |
Apr 12, 2024 | 13.99 | 14.86 | 13.20 | 13.45 | 505,107 | -0.72(-5.08%) |
Apr 11, 2024 | 14.20 | 14.46 | 13.92 | 14.17 | 366,613 | +0.15(+1.07%) |
Apr 10, 2024 | 14.13 | 14.58 | 13.68 | 14.02 | 547,637 | -0.80(-5.40%) |
Apr 09, 2024 | 14.50 | 14.86 | 14.34 | 14.82 | 352,871 | +0.32(+2.21%) |
Apr 08, 2024 | 14.40 | 14.69 | 14.24 | 14.50 | 407,721 | +0.11(+0.76%) |
Apr 05, 2024 | 14.25 | 14.63 | 13.93 | 14.39 | 491,621 | -0.01(-0.07%) |
Apr 04, 2024 | 15.32 | 15.80 | 14.36 | 14.40 | 562,812 | -0.83(-5.45%) |
Apr 03, 2024 | 15.65 | 15.95 | 14.93 | 15.23 | 672,821 | -0.49(-3.12%) |
Apr 02, 2024 | 16.26 | 16.73 | 15.55 | 15.72 | 724,237 | -1.07(-6.37%) |
Apr 01, 2024 | 17.60 | 17.65 | 16.35 | 16.79 | 890,919 | -0.97(-5.46%) |
Mar 28, 2024 | 17.19 | 17.70 | 17.69 | 17.76 | 1,751,053 | +2.31(+14.95%) |
Mar 27, 2024 | 15.16 | 15.54 | 15.13 | 15.45 | 601,610 | +0.45(+3.00%) |
Mar 26, 2024 | 16.23 | 16.43 | 14.90 | 15.00 | 1,045,091 | -1.01(-6.31%) |
Mar 25, 2024 | 16.18 | 16.93 | 15.73 | 16.01 | 639,938 | -0.38(-2.32%) |
Mar 22, 2024 | 17.11 | 17.35 | 16.31 | 16.39 | 816,240 | -0.81(-4.71%) |
Mar 21, 2024 | 16.80 | 17.22 | 15.66 | 17.20 | 2,497,416 | +0.75(+4.56%) |
Mar 20, 2024 | 14.98 | 16.88 | 14.97 | 16.45 | 2,191,695 | +1.30(+8.58%) |
Mar 19, 2024 | 12.81 | 15.27 | 12.81 | 15.15 | 1,624,150 | +1.95(+14.77%) |
Mar 18, 2024 | 14.23 | 14.41 | 13.12 | 13.20 | 873,081 | -1.25(-8.65%) |
Mar 15, 2024 | 14.72 | 15.13 | 14.30 | 14.45 | 4,197,408 | -0.33(-2.23%) |
Mar 14, 2024 | 16.14 | 16.50 | 14.72 | 14.78 | 859,142 | -1.60(-9.77%) |
Mar 13, 2024 | 16.42 | 16.98 | 16.14 | 16.38 | 599,385 | -0.23(-1.38%) |
Mar 12, 2024 | 16.22 | 16.77 | 15.88 | 16.61 | 734,458 | +0.33(+2.03%) |
Mar 11, 2024 | 17.19 | 17.42 | 16.23 | 16.28 | 837,815 | -0.70(-4.12%) |
Mar 08, 2024 | 16.89 | 17.25 | 16.21 | 16.98 | 857,947 | +0.96(+5.99%) |
Mar 07, 2024 | 16.59 | 16.66 | 15.40 | 16.02 | 913,242 | -0.36(-2.20%) |
Mar 06, 2024 | 16.01 | 16.65 | 16.01 | 16.38 | 821,562 | +0.56(+3.54%) |
Mar 05, 2024 | 15.72 | 17.04 | 15.38 | 15.82 | 2,037,374 | +0.46(+2.99%) |
Mar 04, 2024 | 15.99 | 15.99 | 14.70 | 15.36 | 665,867 | -0.32(-2.04%) |
Mar 01, 2024 | 15.49 | 15.99 | 15.33 | 15.68 | 655,980 | +0.18(+1.16%) |
Feb 29, 2024 | 17.15 | 17.23 | 15.36 | 15.50 | 1,064,851 | -1.28(-7.63%) |
Feb 28, 2024 | 17.33 | 17.61 | 16.69 | 16.78 | 949,008 | -0.30(-1.76%) |
Feb 27, 2024 | 16.20 | 17.45 | 16.16 | 17.08 | 876,216 | +1.22(+7.69%) |
Feb 26, 2024 | 15.52 | 16.03 | 15.44 | 15.86 | 845,427 | +0.26(+1.67%) |
Feb 23, 2024 | 15.73 | 16.04 | 15.46 | 15.60 | 401,308 | -0.03(-0.19%) |
Feb 22, 2024 | 14.80 | 15.69 | 14.72 | 15.63 | 450,896 | +0.65(+4.34%) |
Feb 21, 2024 | 14.58 | 15.25 | 14.49 | 14.98 | 983,571 | -0.03(-0.20%) |
Feb 20, 2024 | 15.70 | 16.05 | 14.68 | 15.01 | 340,771 | -0.86(-5.42%) |
Feb 16, 2024 | 15.75 | 16.09 | 15.47 | 15.87 | 454,632 | +0.10(+0.63%) |
Feb 15, 2024 | 15.75 | 15.87 | 15.15 | 15.77 | 397,897 | +0.27(+1.74%) |
Feb 14, 2024 | 15.58 | 15.62 | 15.07 | 15.50 | 468,052 | +0.15(+0.98%) |
Feb 13, 2024 | 14.29 | 15.53 | 14.00 | 15.35 | 596,186 | -0.40(-2.54%) |
Feb 12, 2024 | 15.51 | 15.93 | 15.29 | 15.75 | 519,137 | +0.35(+2.27%) |
Feb 09, 2024 | 15.77 | 16.17 | 15.35 | 15.40 | 477,485 | -0.31(-1.97%) |
Feb 08, 2024 | 16.10 | 16.36 | 15.69 | 15.71 | 304,439 | -0.31(-1.94%) |
Feb 07, 2024 | 15.92 | 16.21 | 15.55 | 16.02 | 417,416 | +0.05(+0.31%) |
Feb 06, 2024 | 15.46 | 16.55 | 15.38 | 15.97 | 578,428 | +0.68(+4.45%) |
Feb 05, 2024 | 14.84 | 15.31 | 14.38 | 15.29 | 324,871 | +0.23(+1.53%) |
Feb 02, 2024 | 14.79 | 15.14 | 14.48 | 15.06 | 452,438 | +0.12(+0.80%) |