Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 14.60 | 15.00 | 14.60 | 15.00 | 3,797 | +0.64(+4.46%) |
Apr 25, 2024 | 14.65 | 14.65 | 14.19 | 14.36 | 3,229 | -0.20(-1.37%) |
Apr 24, 2024 | 14.60 | 15.34 | 14.13 | 14.56 | 3,397 | -0.35(-2.35%) |
Apr 23, 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 1,488 | -0.08(-0.53%) |
Apr 22, 2024 | 15.23 | 15.23 | 14.40 | 14.99 | 7,045 | -0.51(-3.29%) |
Apr 19, 2024 | 14.90 | 15.50 | 14.90 | 15.50 | 2,766 | +0.40(+2.65%) |
Apr 18, 2024 | 14.89 | 15.30 | 14.71 | 15.10 | 4,204 | -0.17(-1.11%) |
Apr 17, 2024 | 15.41 | 15.41 | 14.62 | 15.27 | 5,313 | +0.22(+1.46%) |
Apr 16, 2024 | 14.32 | 15.05 | 14.32 | 15.05 | 2,466 | +0.01(+0.07%) |
Apr 15, 2024 | 14.97 | 15.40 | 14.97 | 15.04 | 4,658 | -0.08(-0.53%) |
Apr 12, 2024 | 15.36 | 15.36 | 15.05 | 15.12 | 2,717 | -0.51(-3.26%) |
Apr 11, 2024 | 15.62 | 15.67 | 15.62 | 15.63 | 5,398 | +0.10(+0.64%) |
Apr 10, 2024 | 15.60 | 15.60 | 15.53 | 15.53 | 2,991 | -0.55(-3.42%) |
Apr 09, 2024 | 16.03 | 16.38 | 16.03 | 16.08 | 2,744 | -0.08(-0.50%) |
Apr 08, 2024 | 16.15 | 16.46 | 15.91 | 16.16 | 3,964 | -0.09(-0.55%) |
Apr 05, 2024 | 16.02 | 16.25 | 15.62 | 16.25 | 4,946 | -0.03(-0.18%) |
Apr 04, 2024 | 16.60 | 16.60 | 16.04 | 16.28 | 8,688 | -0.28(-1.69%) |
Apr 03, 2024 | 16.60 | 16.60 | 16.56 | 16.56 | 3,714 | +0.26(+1.60%) |
Apr 02, 2024 | 16.50 | 16.52 | 16.04 | 16.30 | 4,246 | -0.36(-2.16%) |
Apr 01, 2024 | 17.02 | 17.02 | 16.50 | 16.66 | 5,382 | -0.52(-3.03%) |
Mar 28, 2024 | 17.18 | 17.61 | 17.08 | 17.18 | 3,768 | -0.40(-2.28%) |
Mar 27, 2024 | 16.93 | 17.58 | 16.91 | 17.58 | 5,457 | +0.65(+3.84%) |
Mar 26, 2024 | 16.51 | 16.93 | 16.51 | 16.93 | 5,387 | +0.36(+2.17%) |
Mar 25, 2024 | 16.73 | 16.73 | 16.28 | 16.57 | 5,468 | -0.33(-1.95%) |
Mar 22, 2024 | 17.03 | 17.11 | 16.76 | 16.90 | 10,270 | -0.45(-2.59%) |
Mar 21, 2024 | 16.32 | 17.35 | 16.32 | 17.35 | 7,669 | +0.80(+4.83%) |
Mar 20, 2024 | 15.90 | 16.60 | 15.90 | 16.55 | 8,690 | +0.28(+1.72%) |
Mar 19, 2024 | 15.88 | 16.34 | 15.88 | 16.27 | 5,437 | +0.39(+2.46%) |
Mar 18, 2024 | 15.04 | 16.25 | 15.00 | 15.88 | 9,302 | +1.12(+7.59%) |
Mar 15, 2024 | 14.05 | 15.00 | 14.05 | 14.76 | 14,773 | +0.28(+1.93%) |
Mar 14, 2024 | 15.21 | 15.21 | 14.48 | 14.48 | 9,068 | -0.61(-4.04%) |
Mar 13, 2024 | 16.14 | 16.14 | 15.07 | 15.09 | 4,936 | -0.80(-5.03%) |
Mar 12, 2024 | 15.50 | 16.38 | 15.50 | 15.89 | 7,760 | +0.40(+2.58%) |
Mar 11, 2024 | 14.52 | 15.75 | 14.52 | 15.49 | 11,486 | +0.79(+5.37%) |
Mar 08, 2024 | 14.46 | 14.89 | 14.07 | 14.70 | 9,299 | +0.96(+6.99%) |
Mar 07, 2024 | 12.83 | 14.35 | 12.83 | 13.74 | 25,443 | +0.91(+7.13%) |
Mar 06, 2024 | 12.53 | 12.92 | 12.53 | 12.83 | 2,523 | -0.22(-1.68%) |
Mar 05, 2024 | 12.95 | 13.13 | 12.64 | 13.04 | 8,049 | +0.10(+0.77%) |
Mar 04, 2024 | 13.17 | 13.25 | 12.94 | 12.94 | 7,038 | -0.43(-3.20%) |
Mar 01, 2024 | 13.25 | 13.45 | 13.12 | 13.37 | 5,100 | -0.18(-1.32%) |
Feb 29, 2024 | 13.73 | 13.73 | 13.49 | 13.55 | 13,321 | +0.00(+0.00%) |
Feb 28, 2024 | 13.62 | 13.78 | 13.17 | 13.55 | 5,171 | +0.25(+1.87%) |
Feb 27, 2024 | 13.08 | 13.37 | 13.08 | 13.30 | 2,870 | +0.23(+1.75%) |
Feb 26, 2024 | 12.91 | 13.07 | 12.91 | 13.07 | 1,805 | +0.29(+2.25%) |
Feb 23, 2024 | 12.36 | 12.91 | 12.33 | 12.79 | 8,457 | +0.18(+1.42%) |
Feb 22, 2024 | 12.19 | 12.81 | 12.05 | 12.61 | 22,849 | +0.19(+1.52%) |
Feb 21, 2024 | 12.58 | 12.58 | 12.27 | 12.42 | 10,005 | -0.41(-3.18%) |
Feb 20, 2024 | 13.30 | 13.30 | 12.36 | 12.83 | 6,244 | -0.17(-1.30%) |
Feb 16, 2024 | 12.82 | 13.58 | 12.82 | 12.99 | 6,305 | -0.11(-0.83%) |
Feb 15, 2024 | 12.92 | 13.64 | 12.57 | 13.10 | 19,788 | -0.47(-3.44%) |
Feb 14, 2024 | 13.27 | 13.57 | 13.16 | 13.57 | 3,120 | +0.78(+6.06%) |
Feb 13, 2024 | 13.32 | 13.32 | 12.80 | 12.80 | 5,674 | -1.02(-7.41%) |
Feb 12, 2024 | 13.19 | 14.07 | 13.19 | 13.82 | 7,250 | +0.63(+4.75%) |
Feb 09, 2024 | 13.63 | 13.74 | 13.18 | 13.19 | 5,487 | -0.44(-3.21%) |
Feb 08, 2024 | 13.75 | 13.75 | 13.63 | 13.63 | 3,043 | +0.01(+0.07%) |
Feb 07, 2024 | 13.91 | 13.91 | 13.48 | 13.62 | 2,742 | -0.33(-2.35%) |
Feb 06, 2024 | 13.50 | 13.97 | 13.31 | 13.95 | 6,809 | +0.75(+5.65%) |
Feb 05, 2024 | 13.36 | 13.82 | 13.12 | 13.20 | 9,528 | -0.33(-2.42%) |
Feb 02, 2024 | 13.67 | 13.98 | 13.43 | 13.53 | 9,396 | -0.63(-4.42%) |