Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 14.64 | 14.89 | 14.63 | 14.71 | 2,242 | -0.42(-2.76%) |
Apr 29, 2024 | 14.94 | 15.12 | 14.94 | 15.12 | 6,465 | +0.19(+1.27%) |
Apr 26, 2024 | 14.54 | 14.94 | 14.54 | 14.94 | 3,814 | +0.64(+4.46%) |
Apr 25, 2024 | 14.59 | 14.59 | 14.13 | 14.30 | 3,242 | -0.20(-1.37%) |
Apr 24, 2024 | 14.54 | 15.27 | 14.07 | 14.50 | 3,411 | -0.35(-2.35%) |
Apr 23, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 1,494 | -0.08(-0.53%) |
Apr 22, 2024 | 15.16 | 15.16 | 14.34 | 14.93 | 7,075 | -0.51(-3.29%) |
Apr 19, 2024 | 14.84 | 15.43 | 14.84 | 15.43 | 2,777 | +0.40(+2.65%) |
Apr 18, 2024 | 14.83 | 15.23 | 14.65 | 15.04 | 4,222 | -0.17(-1.11%) |
Apr 17, 2024 | 15.34 | 15.34 | 14.56 | 15.20 | 5,335 | +0.22(+1.46%) |
Apr 16, 2024 | 14.26 | 14.99 | 14.26 | 14.99 | 2,476 | +0.01(+0.07%) |
Apr 15, 2024 | 14.91 | 15.34 | 14.91 | 14.98 | 4,678 | -0.08(-0.53%) |
Apr 12, 2024 | 15.29 | 15.29 | 14.99 | 15.06 | 2,728 | -0.51(-3.26%) |
Apr 11, 2024 | 15.55 | 15.60 | 15.55 | 15.56 | 5,421 | +0.10(+0.64%) |
Apr 10, 2024 | 15.53 | 15.53 | 15.46 | 15.46 | 3,003 | -0.55(-3.42%) |
Apr 09, 2024 | 15.96 | 16.31 | 15.96 | 16.01 | 2,755 | -0.08(-0.50%) |
Apr 08, 2024 | 16.08 | 16.39 | 15.84 | 16.09 | 3,981 | -0.09(-0.55%) |
Apr 05, 2024 | 15.95 | 16.18 | 15.55 | 16.18 | 4,967 | -0.03(-0.18%) |
Apr 04, 2024 | 16.53 | 16.53 | 15.97 | 16.21 | 8,725 | -0.28(-1.69%) |
Apr 03, 2024 | 16.53 | 16.53 | 16.49 | 16.49 | 3,729 | +0.26(+1.60%) |
Apr 02, 2024 | 16.43 | 16.45 | 15.97 | 16.23 | 4,264 | -0.36(-2.16%) |
Apr 01, 2024 | 16.95 | 16.95 | 16.43 | 16.59 | 5,405 | -0.52(-3.03%) |
Mar 28, 2024 | 17.11 | 17.53 | 17.01 | 17.11 | 3,784 | -0.40(-2.28%) |
Mar 27, 2024 | 16.86 | 17.50 | 16.84 | 17.50 | 5,480 | +0.65(+3.84%) |
Mar 26, 2024 | 16.44 | 16.86 | 16.44 | 16.86 | 5,410 | +0.36(+2.17%) |
Mar 25, 2024 | 16.66 | 16.66 | 16.21 | 16.50 | 5,491 | -0.33(-1.95%) |
Mar 22, 2024 | 16.96 | 17.04 | 16.69 | 16.83 | 10,314 | -0.45(-2.59%) |
Mar 21, 2024 | 16.25 | 17.28 | 16.25 | 17.28 | 7,701 | +0.80(+4.83%) |
Mar 20, 2024 | 15.83 | 16.53 | 15.83 | 16.48 | 8,727 | +0.28(+1.72%) |
Mar 19, 2024 | 15.81 | 16.27 | 15.81 | 16.20 | 5,460 | +0.39(+2.46%) |
Mar 18, 2024 | 14.98 | 16.18 | 14.94 | 15.81 | 9,341 | +1.12(+7.59%) |
Mar 15, 2024 | 13.99 | 14.94 | 13.99 | 14.70 | 14,836 | +0.28(+1.93%) |
Mar 14, 2024 | 15.14 | 15.15 | 14.42 | 14.42 | 9,106 | -0.61(-4.04%) |
Mar 13, 2024 | 16.07 | 16.07 | 15.01 | 15.03 | 4,957 | -0.80(-5.03%) |
Mar 12, 2024 | 15.43 | 16.31 | 15.43 | 15.82 | 7,793 | +0.40(+2.58%) |
Mar 11, 2024 | 14.46 | 15.68 | 14.46 | 15.42 | 11,535 | +0.79(+5.37%) |
Mar 08, 2024 | 14.40 | 14.83 | 14.01 | 14.64 | 9,338 | +0.96(+6.99%) |
Mar 07, 2024 | 12.77 | 14.29 | 12.77 | 13.68 | 25,552 | +0.91(+7.13%) |
Mar 06, 2024 | 12.47 | 12.87 | 12.47 | 12.77 | 2,534 | -0.22(-1.68%) |
Mar 05, 2024 | 12.90 | 13.07 | 12.58 | 12.99 | 8,084 | +0.10(+0.77%) |
Mar 04, 2024 | 13.12 | 13.20 | 12.89 | 12.89 | 7,068 | -0.43(-3.20%) |
Mar 01, 2024 | 13.20 | 13.39 | 13.07 | 13.31 | 5,122 | -0.18(-1.32%) |
Feb 29, 2024 | 13.67 | 13.67 | 13.43 | 13.49 | 13,378 | +0.00(+0.00%) |
Feb 28, 2024 | 13.56 | 13.72 | 13.12 | 13.49 | 5,194 | +0.25(+1.87%) |
Feb 27, 2024 | 13.02 | 13.32 | 13.02 | 13.25 | 2,882 | +0.23(+1.75%) |
Feb 26, 2024 | 12.86 | 13.02 | 12.86 | 13.02 | 1,813 | +0.29(+2.25%) |
Feb 23, 2024 | 12.31 | 12.85 | 12.28 | 12.73 | 8,494 | +0.18(+1.42%) |
Feb 22, 2024 | 12.14 | 12.75 | 12.00 | 12.55 | 22,947 | +0.19(+1.52%) |
Feb 21, 2024 | 12.52 | 12.52 | 12.22 | 12.36 | 10,048 | -0.41(-3.18%) |
Feb 20, 2024 | 13.25 | 13.25 | 12.31 | 12.77 | 6,270 | -0.17(-1.30%) |
Feb 16, 2024 | 12.76 | 13.52 | 12.76 | 12.94 | 6,332 | -0.11(-0.83%) |
Feb 15, 2024 | 12.87 | 13.58 | 12.51 | 13.05 | 19,873 | -0.47(-3.44%) |
Feb 14, 2024 | 13.22 | 13.51 | 13.11 | 13.51 | 3,133 | +0.77(+6.06%) |
Feb 13, 2024 | 13.27 | 13.27 | 12.74 | 12.74 | 5,699 | -1.02(-7.41%) |
Feb 12, 2024 | 13.14 | 14.01 | 13.14 | 13.76 | 7,282 | +0.62(+4.75%) |
Feb 09, 2024 | 13.57 | 13.68 | 13.13 | 13.14 | 5,511 | -0.44(-3.21%) |
Feb 08, 2024 | 13.69 | 13.69 | 13.57 | 13.57 | 3,056 | +0.01(+0.07%) |
Feb 07, 2024 | 13.85 | 13.85 | 13.42 | 13.56 | 2,754 | -0.33(-2.35%) |
Feb 06, 2024 | 13.44 | 13.91 | 13.25 | 13.89 | 6,838 | +0.74(+5.65%) |
Feb 05, 2024 | 13.30 | 13.76 | 13.07 | 13.15 | 9,569 | -0.33(-2.42%) |
Feb 02, 2024 | 13.61 | 13.92 | 13.37 | 13.47 | 9,436 | -0.62(-4.42%) |