Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 16.48 | 16.65 | 16.48 | 16.63 | 361,549 | +0.10(+0.60%) |
Apr 29, 2024 | 16.47 | 16.66 | 16.46 | 16.53 | 272,936 | +0.06(+0.36%) |
Apr 26, 2024 | 16.38 | 16.60 | 16.32 | 16.47 | 451,154 | +0.13(+0.80%) |
Apr 25, 2024 | 16.26 | 16.43 | 16.07 | 16.34 | 930,676 | +0.02(+0.12%) |
Apr 24, 2024 | 16.28 | 16.34 | 16.19 | 16.32 | 222,226 | +0.09(+0.55%) |
Apr 23, 2024 | 16.10 | 16.28 | 16.05 | 16.23 | 374,610 | +0.18(+1.12%) |
Apr 22, 2024 | 15.80 | 16.09 | 15.72 | 16.05 | 336,455 | +0.29(+1.84%) |
Apr 19, 2024 | 15.66 | 15.79 | 15.62 | 15.76 | 232,141 | +0.09(+0.57%) |
Apr 18, 2024 | 15.74 | 15.75 | 15.57 | 15.67 | 188,369 | +0.02(+0.13%) |
Apr 17, 2024 | 15.66 | 15.70 | 15.54 | 15.65 | 208,403 | +0.03(+0.19%) |
Apr 16, 2024 | 15.56 | 15.65 | 15.48 | 15.62 | 320,889 | +0.04(+0.26%) |
Apr 15, 2024 | 15.78 | 15.88 | 15.57 | 15.58 | 283,949 | -0.13(-0.83%) |
Apr 12, 2024 | 15.73 | 15.79 | 15.61 | 15.71 | 493,210 | -0.05(-0.32%) |
Apr 11, 2024 | 15.72 | 15.78 | 15.60 | 15.76 | 192,361 | +0.02(+0.13%) |
Apr 10, 2024 | 15.57 | 15.75 | 15.57 | 15.74 | 289,391 | +0.07(+0.45%) |
Apr 09, 2024 | 15.73 | 15.73 | 15.59 | 15.67 | 175,945 | +0.01(+0.06%) |
Apr 08, 2024 | 15.72 | 15.75 | 15.58 | 15.66 | 280,146 | -0.06(-0.38%) |
Apr 05, 2024 | 15.60 | 15.72 | 15.54 | 15.72 | 205,218 | +0.17(+1.09%) |
Apr 04, 2024 | 15.84 | 15.84 | 15.55 | 15.55 | 273,180 | -0.18(-1.14%) |
Apr 03, 2024 | 15.63 | 15.75 | 15.55 | 15.73 | 233,094 | +0.15(+0.96%) |
Apr 02, 2024 | 15.53 | 15.63 | 15.53 | 15.58 | 213,827 | +0.04(+0.26%) |
Apr 01, 2024 | 15.70 | 15.70 | 15.51 | 15.54 | 355,113 | -0.14(-0.89%) |
Mar 28, 2024 | 15.70 | 15.83 | 15.68 | 15.68 | 319,875 | +0.00(+0.00%) |
Mar 27, 2024 | 15.58 | 15.69 | 15.53 | 15.68 | 344,494 | +0.12(+0.77%) |
Mar 26, 2024 | 15.40 | 15.66 | 15.39 | 15.56 | 556,226 | +0.16(+1.01%) |
Mar 25, 2024 | 15.40 | 15.55 | 15.35 | 15.40 | 441,920 | +0.00(+0.00%) |
Mar 22, 2024 | 15.41 | 15.43 | 15.35 | 15.40 | 287,776 | -0.03(-0.19%) |
Mar 21, 2024 | 15.37 | 15.44 | 15.31 | 15.43 | 327,388 | +0.10(+0.63%) |
Mar 20, 2024 | 15.31 | 15.35 | 15.24 | 15.34 | 183,361 | +0.03(+0.19%) |
Mar 19, 2024 | 15.27 | 15.39 | 15.21 | 15.31 | 200,544 | -0.01(-0.06%) |
Mar 18, 2024 | 15.33 | 15.36 | 15.22 | 15.32 | 354,131 | -0.01(-0.06%) |
Mar 15, 2024 | 15.24 | 15.38 | 15.21 | 15.33 | 403,379 | +0.08(+0.51%) |
Mar 14, 2024 | 15.47 | 15.51 | 15.21 | 15.25 | 439,009 | -0.22(-1.44%) |
Mar 13, 2024 | 15.45 | 15.51 | 15.42 | 15.47 | 262,007 | +0.01(+0.06%) |
Mar 12, 2024 | 15.39 | 15.50 | 15.33 | 15.46 | 329,429 | +0.09(+0.57%) |
Mar 11, 2024 | 15.38 | 15.43 | 15.29 | 15.38 | 357,741 | +0.04(+0.25%) |
Mar 08, 2024 | 15.20 | 15.37 | 15.15 | 15.34 | 344,625 | +0.19(+1.28%) |
Mar 07, 2024 | 15.28 | 15.34 | 15.10 | 15.14 | 305,870 | -0.10(-0.64%) |
Mar 06, 2024 | 15.30 | 15.39 | 15.06 | 15.24 | 583,120 | -0.03(-0.19%) |
Mar 05, 2024 | 15.32 | 15.35 | 15.17 | 15.27 | 275,000 | -0.03(-0.19%) |
Mar 04, 2024 | 15.34 | 15.37 | 15.18 | 15.30 | 439,234 | +0.04(+0.25%) |
Mar 01, 2024 | 15.28 | 15.32 | 15.11 | 15.26 | 173,912 | -0.01(-0.06%) |
Feb 29, 2024 | 15.16 | 15.36 | 15.09 | 15.27 | 289,926 | +0.16(+1.03%) |
Feb 28, 2024 | 15.11 | 15.16 | 14.84 | 15.11 | 258,590 | +0.00(+0.00%) |
Feb 27, 2024 | 15.14 | 15.14 | 14.97 | 15.11 | 245,069 | +0.06(+0.39%) |
Feb 26, 2024 | 14.98 | 15.10 | 14.94 | 15.05 | 235,429 | +0.01(+0.06%) |
Feb 23, 2024 | 15.13 | 15.28 | 15.02 | 15.04 | 360,155 | -0.08(-0.51%) |
Feb 22, 2024 | 14.93 | 15.13 | 14.87 | 15.12 | 221,892 | +0.25(+1.70%) |
Feb 21, 2024 | 14.81 | 14.94 | 14.78 | 14.87 | 171,776 | +0.08(+0.53%) |
Feb 20, 2024 | 14.88 | 14.90 | 14.78 | 14.79 | 163,748 | -0.12(-0.78%) |
Feb 16, 2024 | 14.86 | 14.97 | 14.76 | 14.91 | 164,498 | +0.00(+0.00%) |
Feb 15, 2024 | 14.67 | 14.94 | 14.67 | 14.91 | 190,469 | +0.30(+2.06%) |
Feb 14, 2024 | 14.55 | 14.70 | 14.55 | 14.61 | 153,271 | +0.10(+0.67%) |
Feb 13, 2024 | 14.65 | 14.65 | 14.49 | 14.51 | 259,199 | -0.23(-1.58%) |
Feb 12, 2024 | 14.56 | 14.78 | 14.56 | 14.74 | 155,812 | +0.19(+1.34%) |
Feb 09, 2024 | 14.53 | 14.57 | 14.45 | 14.55 | 156,954 | +0.04(+0.27%) |
Feb 08, 2024 | 14.63 | 14.63 | 14.43 | 14.51 | 195,184 | +0.00(+0.00%) |
Feb 07, 2024 | 14.58 | 14.66 | 14.36 | 14.51 | 211,249 | -0.01(-0.07%) |
Feb 06, 2024 | 14.61 | 14.61 | 14.45 | 14.52 | 148,438 | -0.09(-0.60%) |
Feb 05, 2024 | 14.57 | 14.67 | 14.38 | 14.61 | 239,125 | -0.01(-0.07%) |
Feb 02, 2024 | 14.68 | 14.81 | 14.58 | 14.62 | 217,013 | -0.17(-1.12%) |