Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 14.21 | 14.84 | 14.09 | 14.65 | 330,362 | +0.47(+3.31%) |
Apr 25, 2024 | 14.43 | 14.85 | 14.00 | 14.18 | 527,033 | -0.44(-3.01%) |
Apr 24, 2024 | 14.70 | 14.84 | 14.57 | 14.62 | 401,815 | -0.05(-0.34%) |
Apr 23, 2024 | 14.57 | 15.20 | 14.56 | 14.67 | 426,396 | +0.09(+0.62%) |
Apr 22, 2024 | 14.79 | 15.13 | 14.58 | 14.58 | 611,443 | -0.09(-0.61%) |
Apr 19, 2024 | 14.17 | 14.69 | 14.05 | 14.67 | 394,297 | +0.44(+3.09%) |
Apr 18, 2024 | 14.67 | 14.91 | 14.19 | 14.23 | 764,426 | -0.49(-3.33%) |
Apr 17, 2024 | 14.97 | 15.00 | 14.66 | 14.72 | 378,846 | -0.12(-0.81%) |
Apr 16, 2024 | 14.76 | 15.00 | 14.65 | 14.84 | 296,465 | -0.06(-0.40%) |
Apr 15, 2024 | 15.07 | 15.13 | 14.52 | 14.90 | 575,344 | -0.15(-1.00%) |
Apr 12, 2024 | 15.46 | 15.52 | 14.87 | 15.05 | 295,835 | -0.47(-3.03%) |
Apr 11, 2024 | 15.81 | 15.81 | 15.24 | 15.52 | 345,322 | -0.09(-0.58%) |
Apr 10, 2024 | 15.11 | 15.71 | 14.82 | 15.61 | 535,304 | -0.03(-0.19%) |
Apr 09, 2024 | 14.94 | 15.69 | 14.94 | 15.64 | 401,229 | +0.63(+4.20%) |
Apr 08, 2024 | 15.42 | 15.56 | 14.71 | 15.01 | 375,408 | -0.33(-2.15%) |
Apr 05, 2024 | 15.03 | 15.56 | 14.92 | 15.34 | 310,738 | +0.20(+1.32%) |
Apr 04, 2024 | 15.24 | 15.62 | 15.09 | 15.14 | 368,652 | -0.15(-0.98%) |
Apr 03, 2024 | 15.08 | 15.39 | 15.00 | 15.29 | 429,433 | +0.10(+0.66%) |
Apr 02, 2024 | 15.49 | 15.64 | 14.98 | 15.19 | 438,508 | -0.57(-3.62%) |
Apr 01, 2024 | 15.62 | 16.02 | 15.41 | 15.76 | 905,381 | +0.03(+0.19%) |
Mar 28, 2024 | 15.37 | 16.17 | 15.25 | 15.73 | 883,137 | +0.55(+3.62%) |
Mar 27, 2024 | 15.03 | 15.20 | 14.74 | 15.18 | 333,248 | +0.36(+2.43%) |
Mar 26, 2024 | 15.46 | 15.50 | 14.79 | 14.82 | 308,846 | -0.48(-3.14%) |
Mar 25, 2024 | 15.34 | 15.61 | 15.25 | 15.30 | 333,463 | +0.07(+0.46%) |
Mar 22, 2024 | 15.55 | 15.63 | 15.23 | 15.23 | 251,874 | -0.27(-1.74%) |
Mar 21, 2024 | 15.82 | 16.09 | 15.48 | 15.50 | 435,921 | -0.25(-1.59%) |
Mar 20, 2024 | 15.00 | 15.84 | 15.00 | 15.75 | 501,177 | +0.78(+5.21%) |
Mar 19, 2024 | 14.92 | 15.48 | 14.86 | 14.97 | 724,569 | +0.12(+0.81%) |
Mar 18, 2024 | 15.55 | 15.72 | 14.65 | 14.85 | 729,274 | -0.74(-4.75%) |
Mar 15, 2024 | 15.83 | 16.49 | 15.55 | 15.59 | 1,596,745 | -0.32(-2.01%) |
Mar 14, 2024 | 15.80 | 16.15 | 15.57 | 15.91 | 537,710 | -0.07(-0.44%) |
Mar 13, 2024 | 16.30 | 16.48 | 15.78 | 15.98 | 458,103 | -0.11(-0.68%) |
Mar 12, 2024 | 16.49 | 16.61 | 16.08 | 16.09 | 514,661 | -0.45(-2.72%) |
Mar 11, 2024 | 17.07 | 17.30 | 16.43 | 16.54 | 506,568 | -0.40(-2.36%) |
Mar 08, 2024 | 17.06 | 17.27 | 16.68 | 16.94 | 243,318 | +0.01(+0.06%) |
Mar 07, 2024 | 17.05 | 17.14 | 16.78 | 16.93 | 479,940 | +0.00(+0.00%) |
Mar 06, 2024 | 16.92 | 17.07 | 16.74 | 16.93 | 317,379 | +0.13(+0.77%) |
Mar 05, 2024 | 16.63 | 16.86 | 16.46 | 16.80 | 316,810 | +0.19(+1.14%) |
Mar 04, 2024 | 17.42 | 17.42 | 16.33 | 16.61 | 578,373 | -0.75(-4.32%) |
Mar 01, 2024 | 16.81 | 17.73 | 16.74 | 17.36 | 950,660 | +0.67(+4.01%) |
Feb 29, 2024 | 17.12 | 17.18 | 16.65 | 16.69 | 484,419 | -0.12(-0.71%) |
Feb 28, 2024 | 16.86 | 17.20 | 16.80 | 16.81 | 534,331 | -0.10(-0.59%) |
Feb 27, 2024 | 16.55 | 16.94 | 16.13 | 16.91 | 597,153 | +0.47(+2.86%) |
Feb 26, 2024 | 16.01 | 16.55 | 16.01 | 16.44 | 428,421 | +0.38(+2.37%) |
Feb 23, 2024 | 15.82 | 16.21 | 15.78 | 16.06 | 328,397 | +0.31(+1.97%) |
Feb 22, 2024 | 15.49 | 15.87 | 15.42 | 15.75 | 561,727 | +0.35(+2.27%) |
Feb 21, 2024 | 15.38 | 15.65 | 15.12 | 15.40 | 507,626 | -0.15(-0.96%) |
Feb 20, 2024 | 15.51 | 15.92 | 15.36 | 15.55 | 359,668 | -0.12(-0.77%) |
Feb 16, 2024 | 15.76 | 15.87 | 15.38 | 15.67 | 589,611 | -0.25(-1.57%) |
Feb 15, 2024 | 15.40 | 15.97 | 15.40 | 15.92 | 450,081 | +0.64(+4.19%) |
Feb 14, 2024 | 14.75 | 15.38 | 14.75 | 15.28 | 539,440 | +0.78(+5.38%) |
Feb 13, 2024 | 14.99 | 15.28 | 14.23 | 14.50 | 584,262 | -1.08(-6.93%) |
Feb 12, 2024 | 15.67 | 16.14 | 15.38 | 15.58 | 771,446 | -0.15(-0.95%) |
Feb 09, 2024 | 14.21 | 15.75 | 14.16 | 15.73 | 958,473 | +1.56(+11.01%) |
Feb 08, 2024 | 14.04 | 14.28 | 13.86 | 14.17 | 654,703 | +0.15(+1.07%) |
Feb 07, 2024 | 14.91 | 14.94 | 13.98 | 14.02 | 745,010 | -0.81(-5.46%) |
Feb 06, 2024 | 14.92 | 15.04 | 13.96 | 14.83 | 953,894 | +0.07(+0.47%) |
Feb 05, 2024 | 14.30 | 15.02 | 14.16 | 14.76 | 411,528 | +0.28(+1.93%) |
Feb 02, 2024 | 14.52 | 14.85 | 14.28 | 14.48 | 574,673 | -0.28(-1.90%) |