Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 15.61 | 15.96 | 15.57 | 15.70 | 386,090 | -0.01(-0.06%) |
Apr 29, 2024 | 15.53 | 15.76 | 15.53 | 15.71 | 244,821 | +0.27(+1.72%) |
Apr 26, 2024 | 15.47 | 15.58 | 15.41 | 15.45 | 178,644 | +0.03(+0.19%) |
Apr 25, 2024 | 15.33 | 15.44 | 15.20 | 15.42 | 242,516 | -0.06(-0.38%) |
Apr 24, 2024 | 15.27 | 15.58 | 15.18 | 15.48 | 198,368 | +0.10(+0.64%) |
Apr 23, 2024 | 15.36 | 15.51 | 15.33 | 15.38 | 178,560 | +0.05(+0.32%) |
Apr 22, 2024 | 15.18 | 15.34 | 15.14 | 15.33 | 280,599 | +0.17(+1.11%) |
Apr 19, 2024 | 15.00 | 15.22 | 15.00 | 15.16 | 198,818 | +0.13(+0.85%) |
Apr 18, 2024 | 14.99 | 15.11 | 14.88 | 15.03 | 260,757 | +0.07(+0.46%) |
Apr 17, 2024 | 15.06 | 15.16 | 14.85 | 14.96 | 267,264 | -0.03(-0.20%) |
Apr 16, 2024 | 15.08 | 15.19 | 14.95 | 14.99 | 295,923 | -0.12(-0.78%) |
Apr 15, 2024 | 15.30 | 15.30 | 15.05 | 15.11 | 314,929 | -0.13(-0.84%) |
Apr 12, 2024 | 15.45 | 15.45 | 15.18 | 15.24 | 355,473 | -0.22(-1.40%) |
Apr 11, 2024 | 15.35 | 15.56 | 15.29 | 15.46 | 309,949 | +0.15(+0.97%) |
Apr 10, 2024 | 15.84 | 15.86 | 15.18 | 15.31 | 440,301 | -0.96(-5.88%) |
Apr 09, 2024 | 16.00 | 16.38 | 15.96 | 16.26 | 533,138 | +0.34(+2.11%) |
Apr 08, 2024 | 15.50 | 15.94 | 15.43 | 15.93 | 551,670 | +0.54(+3.53%) |
Apr 05, 2024 | 15.55 | 15.61 | 15.39 | 15.39 | 315,329 | -0.23(-1.45%) |
Apr 04, 2024 | 15.98 | 15.98 | 15.59 | 15.61 | 332,623 | -0.21(-1.31%) |
Apr 03, 2024 | 15.68 | 15.83 | 15.62 | 15.82 | 313,044 | +0.02(+0.12%) |
Apr 02, 2024 | 15.72 | 15.94 | 15.60 | 15.80 | 372,261 | +0.08(+0.50%) |
Apr 01, 2024 | 16.01 | 16.01 | 15.70 | 15.72 | 268,800 | -0.30(-1.85%) |
Mar 28, 2024 | 15.65 | 16.02 | 15.65 | 16.02 | 434,881 | +0.39(+2.53%) |
Mar 27, 2024 | 15.62 | 15.70 | 15.53 | 15.62 | 397,037 | +0.18(+1.15%) |
Mar 26, 2024 | 15.76 | 15.76 | 15.40 | 15.45 | 381,046 | -0.22(-1.39%) |
Mar 25, 2024 | 15.72 | 15.81 | 15.55 | 15.66 | 340,589 | -0.14(-0.87%) |
Mar 22, 2024 | 16.09 | 16.13 | 15.78 | 15.80 | 237,426 | -0.24(-1.48%) |
Mar 21, 2024 | 15.84 | 16.04 | 15.70 | 16.04 | 402,223 | +0.31(+1.94%) |
Mar 20, 2024 | 15.37 | 15.75 | 15.36 | 15.73 | 339,550 | +0.27(+1.72%) |
Mar 19, 2024 | 15.39 | 15.53 | 15.39 | 15.47 | 383,361 | +0.11(+0.71%) |
Mar 18, 2024 | 15.34 | 15.53 | 15.34 | 15.36 | 345,318 | -0.05(-0.32%) |
Mar 15, 2024 | 15.36 | 15.56 | 15.32 | 15.41 | 626,022 | -0.10(-0.64%) |
Mar 14, 2024 | 15.68 | 15.68 | 15.35 | 15.50 | 349,709 | -0.22(-1.38%) |
Mar 13, 2024 | 15.89 | 15.99 | 15.62 | 15.72 | 523,258 | -0.29(-1.79%) |
Mar 12, 2024 | 15.97 | 16.04 | 15.81 | 16.01 | 417,616 | +0.00(+0.00%) |
Mar 11, 2024 | 16.02 | 16.10 | 15.97 | 16.01 | 274,386 | -0.06(-0.37%) |
Mar 08, 2024 | 16.13 | 16.18 | 16.02 | 16.07 | 311,533 | +0.15(+0.93%) |
Mar 07, 2024 | 16.17 | 16.17 | 15.81 | 15.92 | 325,746 | -0.10(-0.62%) |
Mar 06, 2024 | 16.16 | 16.23 | 15.88 | 16.02 | 318,938 | +0.05(+0.31%) |
Mar 05, 2024 | 15.93 | 16.13 | 15.83 | 15.97 | 530,626 | +0.05(+0.31%) |
Mar 04, 2024 | 15.60 | 15.99 | 15.48 | 15.92 | 453,463 | +0.28(+1.77%) |
Mar 01, 2024 | 15.12 | 15.78 | 15.07 | 15.64 | 686,432 | +0.45(+2.99%) |
Feb 29, 2024 | 14.39 | 15.24 | 14.36 | 15.19 | 886,224 | +1.10(+7.84%) |
Feb 28, 2024 | 13.98 | 14.26 | 13.90 | 14.08 | 285,492 | +0.02(+0.14%) |
Feb 27, 2024 | 14.07 | 14.16 | 14.03 | 14.06 | 243,104 | +0.09(+0.63%) |
Feb 26, 2024 | 14.09 | 14.19 | 13.95 | 13.98 | 290,094 | -0.17(-1.18%) |
Feb 23, 2024 | 14.15 | 14.22 | 14.05 | 14.14 | 190,147 | -0.02(-0.14%) |
Feb 22, 2024 | 14.32 | 14.32 | 14.12 | 14.16 | 289,053 | -0.15(-1.03%) |
Feb 21, 2024 | 14.33 | 14.41 | 14.25 | 14.31 | 223,058 | -0.02(-0.14%) |
Feb 20, 2024 | 14.38 | 14.51 | 14.28 | 14.33 | 264,558 | -0.12(-0.82%) |
Feb 16, 2024 | 14.30 | 14.49 | 14.05 | 14.45 | 419,686 | +0.11(+0.76%) |
Feb 15, 2024 | 14.21 | 14.38 | 14.13 | 14.34 | 439,390 | +0.27(+1.89%) |
Feb 14, 2024 | 14.06 | 14.16 | 13.95 | 14.07 | 425,113 | +0.11(+0.81%) |
Feb 13, 2024 | 13.94 | 14.04 | 13.72 | 13.96 | 559,338 | -0.36(-2.51%) |
Feb 12, 2024 | 14.43 | 14.48 | 14.31 | 14.32 | 372,507 | -0.07(-0.47%) |
Feb 09, 2024 | 14.31 | 14.40 | 14.22 | 14.39 | 309,046 | +0.09(+0.61%) |
Feb 08, 2024 | 14.13 | 14.33 | 14.09 | 14.30 | 259,378 | +0.12(+0.82%) |
Feb 07, 2024 | 14.43 | 14.43 | 14.18 | 14.18 | 271,748 | -0.19(-1.35%) |
Feb 06, 2024 | 14.09 | 14.40 | 14.01 | 14.38 | 323,071 | +0.25(+1.79%) |
Feb 05, 2024 | 14.30 | 14.35 | 14.11 | 14.13 | 261,466 | -0.36(-2.48%) |
Feb 02, 2024 | 14.54 | 14.55 | 14.26 | 14.49 | 327,777 | -0.19(-1.32%) |