Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 15.64 | 15.88 | 15.61 | 15.80 | 7,554,654 | +0.13(+0.83%) |
Apr 17, 2024 | 15.54 | 15.72 | 15.42 | 15.67 | 8,767,503 | +0.30(+1.95%) |
Apr 16, 2024 | 15.41 | 15.47 | 15.27 | 15.37 | 3,454,610 | -0.14(-0.90%) |
Apr 15, 2024 | 15.91 | 15.96 | 15.46 | 15.51 | 3,196,846 | -0.14(-0.89%) |
Apr 12, 2024 | 15.77 | 15.84 | 15.57 | 15.65 | 3,642,110 | -0.08(-0.51%) |
Apr 11, 2024 | 15.78 | 15.79 | 15.50 | 15.73 | 4,074,278 | -0.26(-1.63%) |
Apr 10, 2024 | 15.94 | 16.20 | 15.90 | 15.99 | 4,822,601 | +0.09(+0.57%) |
Apr 09, 2024 | 16.12 | 16.15 | 15.82 | 15.90 | 2,152,323 | -0.26(-1.61%) |
Apr 08, 2024 | 16.12 | 16.19 | 16.09 | 16.16 | 2,237,633 | +0.22(+1.38%) |
Apr 05, 2024 | 15.90 | 16.04 | 15.85 | 15.94 | 2,459,709 | -0.01(-0.06%) |
Apr 04, 2024 | 16.26 | 16.34 | 15.94 | 15.95 | 3,263,530 | -0.20(-1.24%) |
Apr 03, 2024 | 15.90 | 16.17 | 15.89 | 16.15 | 2,761,774 | +0.46(+2.93%) |
Apr 02, 2024 | 15.65 | 15.71 | 15.62 | 15.69 | 3,585,664 | -0.02(-0.13%) |
Apr 01, 2024 | 15.77 | 15.85 | 15.65 | 15.71 | 3,387,190 | -0.06(-0.38%) |
Mar 28, 2024 | 15.78 | 15.79 | 15.78 | 15.77 | 4,021,155 | -0.19(-1.19%) |
Mar 27, 2024 | 15.80 | 15.97 | 15.78 | 15.96 | 4,392,976 | +0.60(+3.91%) |
Mar 26, 2024 | 15.46 | 15.49 | 15.36 | 15.36 | 2,425,243 | +0.09(+0.59%) |
Mar 25, 2024 | 15.30 | 15.39 | 15.26 | 15.27 | 2,483,950 | -0.03(-0.20%) |
Mar 22, 2024 | 15.28 | 15.36 | 15.24 | 15.30 | 3,246,925 | +0.08(+0.53%) |
Mar 21, 2024 | 15.08 | 15.23 | 15.08 | 15.22 | 5,181,358 | +0.23(+1.53%) |
Mar 20, 2024 | 14.71 | 15.02 | 14.68 | 14.99 | 3,591,708 | +0.10(+0.67%) |
Mar 19, 2024 | 14.99 | 15.04 | 14.86 | 14.89 | 3,702,536 | +0.26(+1.78%) |
Mar 18, 2024 | 14.74 | 14.75 | 14.61 | 14.63 | 5,010,721 | -0.19(-1.28%) |
Mar 15, 2024 | 14.85 | 14.96 | 14.79 | 14.82 | 5,891,781 | +0.13(+0.88%) |
Mar 14, 2024 | 14.77 | 14.82 | 14.62 | 14.69 | 3,580,329 | -0.16(-1.08%) |
Mar 13, 2024 | 14.95 | 15.02 | 14.83 | 14.85 | 3,689,298 | -0.03(-0.20%) |
Mar 12, 2024 | 14.79 | 14.95 | 14.63 | 14.88 | 6,131,679 | +0.59(+4.13%) |
Mar 11, 2024 | 14.07 | 14.29 | 14.05 | 14.29 | 3,562,787 | +0.32(+2.29%) |
Mar 08, 2024 | 14.01 | 14.11 | 13.91 | 13.97 | 3,408,420 | +0.03(+0.22%) |
Mar 07, 2024 | 13.76 | 13.95 | 13.76 | 13.94 | 2,580,202 | +0.26(+1.90%) |
Mar 06, 2024 | 13.77 | 13.79 | 13.63 | 13.68 | 2,690,505 | +0.01(+0.07%) |
Mar 05, 2024 | 13.57 | 13.79 | 13.57 | 13.67 | 2,685,415 | +0.08(+0.59%) |
Mar 04, 2024 | 13.59 | 13.70 | 13.59 | 13.59 | 2,413,780 | +0.00(+0.00%) |
Mar 01, 2024 | 13.56 | 13.63 | 13.43 | 13.59 | 3,280,381 | +0.16(+1.19%) |
Feb 29, 2024 | 13.47 | 13.51 | 13.31 | 13.43 | 2,335,304 | +0.05(+0.37%) |
Feb 28, 2024 | 13.42 | 13.47 | 13.38 | 13.38 | 1,949,939 | -0.07(-0.52%) |
Feb 27, 2024 | 13.31 | 13.47 | 13.30 | 13.45 | 2,506,128 | +0.18(+1.36%) |
Feb 26, 2024 | 13.38 | 13.43 | 13.22 | 13.27 | 2,279,966 | -0.11(-0.82%) |
Feb 23, 2024 | 13.39 | 13.46 | 13.36 | 13.38 | 2,620,859 | +0.16(+1.21%) |
Feb 22, 2024 | 13.26 | 13.34 | 13.20 | 13.22 | 2,865,972 | +0.25(+1.93%) |
Feb 21, 2024 | 12.92 | 13.01 | 12.87 | 12.97 | 2,114,667 | +0.00(+0.00%) |
Feb 20, 2024 | 12.82 | 12.97 | 12.79 | 12.97 | 2,428,977 | +0.10(+0.78%) |
Feb 16, 2024 | 13.01 | 13.04 | 12.85 | 12.87 | 1,752,243 | -0.11(-0.85%) |
Feb 15, 2024 | 12.78 | 13.00 | 12.75 | 12.98 | 2,661,694 | +0.15(+1.17%) |
Feb 14, 2024 | 12.81 | 12.89 | 12.72 | 12.83 | 3,001,781 | +0.17(+1.34%) |
Feb 13, 2024 | 12.74 | 12.75 | 12.58 | 12.66 | 2,905,927 | -0.19(-1.48%) |
Feb 12, 2024 | 12.66 | 12.89 | 12.66 | 12.85 | 3,697,652 | +0.31(+2.47%) |
Feb 09, 2024 | 12.50 | 12.56 | 12.43 | 12.54 | 2,829,964 | -0.04(-0.32%) |
Feb 08, 2024 | 12.61 | 12.65 | 12.49 | 12.58 | 3,443,099 | +0.00(+0.00%) |
Feb 07, 2024 | 12.76 | 12.78 | 12.47 | 12.58 | 8,547,329 | -0.61(-4.62%) |
Feb 06, 2024 | 13.25 | 13.30 | 13.16 | 13.19 | 3,650,336 | -0.29(-2.15%) |
Feb 05, 2024 | 13.60 | 13.61 | 13.35 | 13.48 | 3,737,621 | -0.35(-2.53%) |
Feb 02, 2024 | 13.71 | 13.89 | 13.65 | 13.83 | 5,325,925 | +0.23(+1.69%) |