Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 15.33 | 15.38 | 15.07 | 15.21 | 114,135 | -0.03(-0.19%) |
Apr 29, 2024 | 15.21 | 15.29 | 15.07 | 15.24 | 155,796 | +0.05(+0.32%) |
Apr 26, 2024 | 15.36 | 15.39 | 15.07 | 15.19 | 192,384 | -0.08(-0.52%) |
Apr 25, 2024 | 15.36 | 15.41 | 15.24 | 15.27 | 187,987 | -0.15(-0.96%) |
Apr 24, 2024 | 15.60 | 15.61 | 15.35 | 15.42 | 112,110 | -0.08(-0.51%) |
Apr 23, 2024 | 15.51 | 15.58 | 15.43 | 15.50 | 282,131 | +0.09(+0.58%) |
Apr 22, 2024 | 15.45 | 15.45 | 15.38 | 15.41 | 91,934 | +0.03(+0.19%) |
Apr 19, 2024 | 15.21 | 15.39 | 15.21 | 15.38 | 46,057 | +0.16(+1.04%) |
Apr 18, 2024 | 15.34 | 15.45 | 15.20 | 15.22 | 234,311 | -0.12(-0.77%) |
Apr 17, 2024 | 15.42 | 15.51 | 15.28 | 15.34 | 223,071 | -0.04(-0.26%) |
Apr 16, 2024 | 15.51 | 15.57 | 15.31 | 15.38 | 196,388 | -0.18(-1.14%) |
Apr 15, 2024 | 16.06 | 16.20 | 15.41 | 15.56 | 236,555 | -0.51(-3.20%) |
Apr 12, 2024 | 16.43 | 16.43 | 16.00 | 16.07 | 261,919 | -0.33(-1.99%) |
Apr 11, 2024 | 16.26 | 16.41 | 16.26 | 16.40 | 101,034 | +0.10(+0.61%) |
Apr 10, 2024 | 16.20 | 16.49 | 16.02 | 16.30 | 148,212 | +0.04(+0.24%) |
Apr 09, 2024 | 15.99 | 16.40 | 15.99 | 16.26 | 112,162 | +0.19(+1.17%) |
Apr 08, 2024 | 15.90 | 16.09 | 15.81 | 16.07 | 192,125 | +0.26(+1.67%) |
Apr 05, 2024 | 15.80 | 15.86 | 15.68 | 15.81 | 222,126 | +0.01(+0.06%) |
Apr 04, 2024 | 15.81 | 15.90 | 15.74 | 15.80 | 87,159 | -0.03(-0.19%) |
Apr 03, 2024 | 15.81 | 15.91 | 15.77 | 15.83 | 279,538 | +0.02(+0.12%) |
Apr 02, 2024 | 16.00 | 16.04 | 15.76 | 15.81 | 106,743 | -0.25(-1.58%) |
Apr 01, 2024 | 16.25 | 16.34 | 16.02 | 16.06 | 84,121 | -0.19(-1.14%) |
Mar 28, 2024 | 16.09 | 16.31 | 15.97 | 16.25 | 86,455 | +0.22(+1.40%) |
Mar 27, 2024 | 15.82 | 16.12 | 15.80 | 16.02 | 67,992 | +0.21(+1.36%) |
Mar 26, 2024 | 15.88 | 16.02 | 15.56 | 15.81 | 163,610 | -0.09(-0.55%) |
Mar 25, 2024 | 15.45 | 16.08 | 15.45 | 15.89 | 164,728 | +0.41(+2.65%) |
Mar 22, 2024 | 15.37 | 15.48 | 15.32 | 15.48 | 62,637 | +0.08(+0.51%) |
Mar 21, 2024 | 15.24 | 15.45 | 15.24 | 15.41 | 89,187 | +0.16(+1.02%) |
Mar 20, 2024 | 15.26 | 15.32 | 15.22 | 15.25 | 125,923 | -0.07(-0.45%) |
Mar 19, 2024 | 15.42 | 15.42 | 15.24 | 15.32 | 200,433 | +0.00(+0.00%) |
Mar 18, 2024 | 15.44 | 15.51 | 15.23 | 15.32 | 114,609 | -0.06(-0.38%) |
Mar 15, 2024 | 15.47 | 15.51 | 15.36 | 15.38 | 69,136 | -0.08(-0.50%) |
Mar 14, 2024 | 15.61 | 15.64 | 15.43 | 15.45 | 66,188 | -0.16(-1.00%) |
Mar 13, 2024 | 15.63 | 15.72 | 15.58 | 15.61 | 52,491 | +0.06(+0.38%) |
Mar 12, 2024 | 15.43 | 15.60 | 15.39 | 15.55 | 97,080 | +0.08(+0.50%) |
Mar 11, 2024 | 15.55 | 15.59 | 15.41 | 15.47 | 101,074 | +0.09(+0.57%) |
Mar 08, 2024 | 15.28 | 15.40 | 15.22 | 15.39 | 185,369 | +0.09(+0.57%) |
Mar 07, 2024 | 15.42 | 15.48 | 15.18 | 15.30 | 141,145 | +0.19(+1.23%) |
Mar 06, 2024 | 15.21 | 15.36 | 15.09 | 15.11 | 146,728 | -0.11(-0.70%) |
Mar 05, 2024 | 15.17 | 15.22 | 15.17 | 15.22 | 183,964 | +0.06(+0.38%) |
Mar 04, 2024 | 15.20 | 15.25 | 15.13 | 15.16 | 168,208 | -0.07(-0.44%) |
Mar 01, 2024 | 15.28 | 15.32 | 15.17 | 15.23 | 81,245 | +0.09(+0.57%) |
Feb 29, 2024 | 15.17 | 15.22 | 15.11 | 15.14 | 80,478 | +0.03(+0.19%) |
Feb 28, 2024 | 15.04 | 15.22 | 15.04 | 15.11 | 79,726 | +0.04(+0.26%) |
Feb 27, 2024 | 15.32 | 15.32 | 14.96 | 15.07 | 145,852 | -0.16(-1.07%) |
Feb 26, 2024 | 15.41 | 15.43 | 15.20 | 15.24 | 116,338 | -0.13(-0.82%) |
Feb 23, 2024 | 15.52 | 15.58 | 15.33 | 15.36 | 129,682 | -0.13(-0.81%) |
Feb 22, 2024 | 15.12 | 15.52 | 15.11 | 15.49 | 90,764 | +0.39(+2.55%) |
Feb 21, 2024 | 15.19 | 15.19 | 15.07 | 15.10 | 98,761 | -0.03(-0.19%) |
Feb 20, 2024 | 15.20 | 15.22 | 15.09 | 15.13 | 91,426 | -0.06(-0.38%) |
Feb 16, 2024 | 15.21 | 15.23 | 15.17 | 15.19 | 69,617 | +0.03(+0.19%) |
Feb 15, 2024 | 15.18 | 15.28 | 15.14 | 15.16 | 174,295 | +0.05(+0.32%) |
Feb 14, 2024 | 15.10 | 15.28 | 14.98 | 15.11 | 64,530 | +0.20(+1.36%) |
Feb 13, 2024 | 15.38 | 15.39 | 14.83 | 14.91 | 251,235 | -0.50(-3.25%) |
Feb 12, 2024 | 15.41 | 15.58 | 15.40 | 15.41 | 138,654 | +0.10(+0.63%) |
Feb 09, 2024 | 15.27 | 15.38 | 15.13 | 15.32 | 91,501 | +0.14(+0.95%) |
Feb 08, 2024 | 15.08 | 15.32 | 15.08 | 15.17 | 102,043 | -0.03(-0.19%) |
Feb 07, 2024 | 15.05 | 15.33 | 14.89 | 15.20 | 308,005 | +0.19(+1.27%) |
Feb 06, 2024 | 14.78 | 15.19 | 14.72 | 15.01 | 279,847 | +0.23(+1.54%) |
Feb 05, 2024 | 14.74 | 14.84 | 14.72 | 14.78 | 167,594 | +0.06(+0.39%) |
Feb 02, 2024 | 14.74 | 14.84 | 14.71 | 14.72 | 72,735 | +0.01(+0.06%) |