Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 14.60 | 14.76 | 14.50 | 14.76 | 2,696 | -0.02(-0.14%) |
Apr 29, 2024 | 14.84 | 14.85 | 14.78 | 14.78 | 2,102 | -0.25(-1.66%) |
Apr 25, 2024 | 15.03 | 450 | -0.01(-0.07%) | |||
Apr 24, 2024 | 14.90 | 15.04 | 14.65 | 15.04 | 2,112 | -0.37(-2.37%) |
Apr 23, 2024 | 14.80 | 15.41 | 14.67 | 15.41 | 1,512 | +0.47(+3.11%) |
Apr 22, 2024 | 14.91 | 15.22 | 14.84 | 14.94 | 11,855 | -0.11(-0.73%) |
Apr 19, 2024 | 14.95 | 15.40 | 14.95 | 15.05 | 18,254 | +0.09(+0.60%) |
Apr 18, 2024 | 15.00 | 15.50 | 14.50 | 14.96 | 6,768 | -0.04(-0.27%) |
Apr 17, 2024 | 15.39 | 15.84 | 15.00 | 15.00 | 1,569 | -0.05(-0.33%) |
Apr 16, 2024 | 15.22 | 15.22 | 14.90 | 15.05 | 4,143 | -0.20(-1.31%) |
Apr 15, 2024 | 15.65 | 15.65 | 15.08 | 15.25 | 1,909 | -0.14(-0.91%) |
Apr 12, 2024 | 15.00 | 15.74 | 15.00 | 15.39 | 3,233 | +0.36(+2.40%) |
Apr 11, 2024 | 15.00 | 15.68 | 15.00 | 15.03 | 1,773 | -0.12(-0.79%) |
Apr 10, 2024 | 15.86 | 15.87 | 14.95 | 15.15 | 10,877 | -0.85(-5.31%) |
Apr 09, 2024 | 16.06 | 16.44 | 16.00 | 16.00 | 2,681 | -0.04(-0.25%) |
Apr 08, 2024 | 16.25 | 16.45 | 16.03 | 16.04 | 9,874 | -0.26(-1.60%) |
Apr 05, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 695 | +0.05(+0.31%) |
Apr 04, 2024 | 16.26 | 16.62 | 16.25 | 16.25 | 2,298 | -0.05(-0.31%) |
Apr 03, 2024 | 16.50 | 16.50 | 16.05 | 16.30 | 1,411 | +0.12(+0.74%) |
Apr 02, 2024 | 16.26 | 16.26 | 16.01 | 16.18 | 5,603 | +0.06(+0.37%) |
Apr 01, 2024 | 16.18 | 16.25 | 16.12 | 16.12 | 4,018 | -0.14(-0.86%) |
Mar 28, 2024 | 16.45 | 16.49 | 16.26 | 16.26 | 1,951 | +0.01(+0.06%) |
Mar 27, 2024 | 16.45 | 16.45 | 16.25 | 16.25 | 5,658 | -0.08(-0.49%) |
Mar 26, 2024 | 17.25 | 17.25 | 16.27 | 16.33 | 19,340 | -1.33(-7.53%) |
Mar 25, 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 334 | +0.11(+0.63%) |
Mar 22, 2024 | 17.43 | 18.00 | 17.43 | 17.55 | 1,985 | -0.03(-0.17%) |
Mar 21, 2024 | 17.88 | 17.94 | 17.35 | 17.58 | 3,246 | +0.08(+0.46%) |
Mar 20, 2024 | 17.36 | 17.98 | 17.25 | 17.50 | 6,047 | +0.15(+0.86%) |
Mar 19, 2024 | 17.50 | 17.50 | 17.35 | 17.35 | 3,003 | -0.15(-0.86%) |
Mar 18, 2024 | 17.75 | 17.75 | 17.50 | 17.50 | 2,061 | -0.10(-0.57%) |
Mar 15, 2024 | 17.75 | 17.95 | 17.60 | 17.60 | 3,359 | -0.30(-1.68%) |
Mar 14, 2024 | 17.54 | 17.95 | 17.54 | 17.90 | 1,277 | +0.20(+1.13%) |
Mar 13, 2024 | 18.08 | 18.08 | 17.70 | 17.70 | 1,651 | -0.18(-1.01%) |
Mar 12, 2024 | 17.84 | 17.90 | 17.84 | 17.88 | 1,491 | -0.06(-0.33%) |
Mar 11, 2024 | 17.85 | 18.15 | 17.79 | 17.94 | 5,045 | +0.10(+0.56%) |
Mar 08, 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 243 | -0.13(-0.72%) |
Mar 07, 2024 | 17.81 | 18.44 | 17.77 | 17.97 | 3,752 | -0.21(-1.16%) |
Mar 06, 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 344 | +0.28(+1.56%) |
Mar 01, 2024 | 17.90 | 142 | -0.08(-0.44%) | |||
Feb 29, 2024 | 18.05 | 18.25 | 17.98 | 17.98 | 7,293 | -0.06(-0.33%) |
Feb 28, 2024 | 17.87 | 18.20 | 17.64 | 18.04 | 2,888 | +0.00(+0.00%) |
Feb 27, 2024 | 17.87 | 18.19 | 17.14 | 18.04 | 3,392 | -0.14(-0.76%) |
Feb 26, 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 317 | -0.05(-0.27%) |
Feb 23, 2024 | 17.85 | 18.23 | 17.85 | 18.23 | 1,567 | +0.07(+0.38%) |
Feb 22, 2024 | 18.37 | 18.37 | 18.05 | 18.16 | 4,723 | -0.44(-2.35%) |
Feb 21, 2024 | 18.41 | 19.01 | 18.35 | 18.60 | 2,625 | +0.01(+0.05%) |
Feb 20, 2024 | 18.59 | 18.89 | 18.59 | 18.59 | 1,503 | -0.26(-1.37%) |
Feb 16, 2024 | 18.57 | 18.97 | 18.57 | 18.84 | 2,102 | +0.06(+0.32%) |
Feb 15, 2024 | 18.70 | 19.02 | 18.64 | 18.78 | 1,484 | -0.12(-0.63%) |
Feb 14, 2024 | 19.11 | 19.11 | 18.90 | 18.90 | 1,559 | +0.14(+0.74%) |
Feb 13, 2024 | 19.15 | 19.24 | 18.09 | 18.76 | 7,933 | -0.62(-3.22%) |
Feb 12, 2024 | 19.40 | 19.82 | 19.25 | 19.39 | 3,307 | -0.03(-0.15%) |
Feb 09, 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 595 | +0.28(+1.45%) |
Feb 08, 2024 | 19.05 | 19.34 | 18.89 | 19.14 | 6,598 | +0.00(+0.00%) |
Feb 07, 2024 | 19.44 | 19.44 | 18.97 | 19.14 | 9,678 | -0.49(-2.48%) |
Feb 06, 2024 | 19.67 | 20.11 | 19.41 | 19.63 | 15,762 | -0.24(-1.20%) |
Feb 05, 2024 | 20.08 | 20.08 | 19.67 | 19.86 | 3,056 | -0.07(-0.35%) |
Feb 02, 2024 | 19.60 | 20.18 | 19.60 | 19.93 | 1,224 | -0.09(-0.45%) |