Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 16.49 | 16.49 | 16.26 | 16.26 | 94,248 | +0.01(+0.06%) |
Apr 29, 2024 | 16.18 | 16.31 | 16.10 | 16.25 | 89,011 | +0.24(+1.50%) |
Apr 26, 2024 | 16.00 | 16.09 | 15.94 | 16.01 | 42,415 | -0.12(-0.74%) |
Apr 25, 2024 | 16.46 | 16.46 | 16.09 | 16.13 | 85,418 | +0.01(+0.06%) |
Apr 24, 2024 | 16.19 | 16.19 | 16.01 | 16.12 | 222,860 | -0.02(-0.12%) |
Apr 23, 2024 | 15.77 | 16.17 | 15.77 | 16.14 | 72,583 | +0.73(+4.74%) |
Apr 22, 2024 | 15.31 | 15.44 | 15.30 | 15.41 | 74,220 | +0.38(+2.53%) |
Apr 19, 2024 | 15.05 | 15.06 | 14.97 | 15.03 | 44,220 | -0.31(-2.02%) |
Apr 18, 2024 | 15.26 | 15.42 | 15.17 | 15.34 | 35,746 | +0.09(+0.59%) |
Apr 17, 2024 | 14.91 | 15.36 | 14.91 | 15.25 | 145,309 | -0.30(-1.93%) |
Apr 16, 2024 | 15.46 | 15.59 | 15.46 | 15.55 | 261,960 | +0.32(+2.10%) |
Apr 15, 2024 | 15.30 | 15.39 | 15.23 | 15.23 | 290,231 | -0.26(-1.68%) |
Apr 12, 2024 | 15.58 | 15.60 | 15.49 | 15.49 | 72,807 | +0.18(+1.20%) |
Apr 11, 2024 | 15.00 | 15.31 | 15.00 | 15.31 | 77,072 | +0.82(+5.63%) |
Apr 10, 2024 | 14.62 | 14.62 | 14.49 | 14.49 | 41,939 | -0.22(-1.50%) |
Apr 09, 2024 | 14.69 | 14.72 | 14.65 | 14.71 | 69,412 | +0.09(+0.62%) |
Apr 08, 2024 | 14.64 | 14.64 | 14.59 | 14.62 | 54,772 | +0.05(+0.34%) |
Apr 05, 2024 | 14.54 | 14.60 | 14.52 | 14.57 | 80,827 | +0.15(+1.04%) |
Apr 04, 2024 | 14.88 | 14.88 | 14.42 | 14.42 | 69,688 | -0.47(-3.16%) |
Apr 03, 2024 | 14.83 | 14.89 | 14.82 | 14.89 | 41,965 | -0.06(-0.40%) |
Apr 02, 2024 | 14.87 | 14.95 | 14.79 | 14.95 | 59,451 | +0.17(+1.15%) |
Apr 01, 2024 | 15.09 | 15.25 | 14.76 | 14.78 | 63,845 | -0.14(-0.94%) |
Mar 28, 2024 | 14.86 | 14.93 | 14.61 | 14.92 | 61,642 | +0.00(+0.00%) |
Mar 27, 2024 | 15.07 | 15.14 | 14.89 | 14.92 | 83,996 | +0.13(+0.88%) |
Mar 26, 2024 | 14.61 | 14.89 | 14.61 | 14.79 | 103,993 | +0.13(+0.89%) |
Mar 25, 2024 | 14.64 | 14.78 | 14.40 | 14.66 | 83,313 | -0.22(-1.48%) |
Mar 22, 2024 | 14.43 | 14.96 | 14.43 | 14.88 | 71,820 | -0.21(-1.39%) |
Mar 21, 2024 | 14.61 | 15.20 | 14.61 | 15.09 | 27,754 | -0.01(-0.07%) |
Mar 20, 2024 | 14.91 | 15.21 | 14.91 | 15.10 | 42,910 | +0.07(+0.47%) |
Mar 19, 2024 | 14.84 | 15.06 | 14.75 | 15.03 | 182,522 | +0.03(+0.20%) |
Mar 18, 2024 | 14.99 | 15.01 | 14.51 | 15.00 | 46,992 | +0.13(+0.87%) |
Mar 15, 2024 | 14.86 | 15.06 | 14.56 | 14.87 | 144,714 | +0.23(+1.57%) |
Mar 14, 2024 | 14.68 | 14.72 | 14.60 | 14.64 | 110,479 | +0.04(+0.27%) |
Mar 13, 2024 | 14.58 | 14.61 | 14.55 | 14.60 | 33,719 | -0.05(-0.34%) |
Mar 12, 2024 | 14.59 | 14.70 | 14.58 | 14.65 | 264,768 | +0.66(+4.72%) |
Mar 11, 2024 | 14.00 | 14.22 | 13.98 | 13.99 | 119,503 | +0.22(+1.60%) |
Mar 08, 2024 | 13.85 | 13.88 | 13.76 | 13.77 | 44,241 | -0.09(-0.65%) |
Mar 07, 2024 | 13.76 | 13.87 | 13.63 | 13.86 | 63,148 | +0.04(+0.29%) |
Mar 06, 2024 | 13.61 | 13.91 | 13.61 | 13.82 | 70,890 | +0.32(+2.37%) |
Mar 05, 2024 | 13.53 | 13.55 | 13.45 | 13.50 | 61,522 | -0.07(-0.52%) |
Mar 04, 2024 | 13.60 | 13.80 | 13.57 | 13.57 | 61,529 | -0.17(-1.24%) |
Mar 01, 2024 | 13.62 | 13.74 | 13.62 | 13.74 | 85,743 | -0.11(-0.79%) |
Feb 29, 2024 | 13.80 | 13.89 | 13.79 | 13.85 | 113,862 | +0.10(+0.73%) |
Feb 28, 2024 | 13.73 | 13.80 | 13.72 | 13.75 | 69,916 | -0.04(-0.29%) |
Feb 27, 2024 | 13.81 | 13.87 | 13.67 | 13.79 | 94,432 | +0.07(+0.51%) |
Feb 26, 2024 | 13.60 | 13.84 | 13.60 | 13.72 | 87,546 | +0.08(+0.59%) |
Feb 23, 2024 | 13.60 | 13.69 | 13.60 | 13.64 | 66,148 | -0.01(-0.07%) |
Feb 22, 2024 | 13.79 | 13.79 | 13.47 | 13.65 | 61,424 | -0.10(-0.73%) |
Feb 21, 2024 | 13.79 | 13.83 | 13.73 | 13.75 | 625,966 | +0.34(+2.54%) |
Feb 20, 2024 | 13.34 | 13.47 | 13.29 | 13.41 | 83,689 | -0.10(-0.77%) |
Feb 16, 2024 | 13.76 | 13.76 | 13.48 | 13.51 | 146,229 | -0.11(-0.82%) |
Feb 15, 2024 | 13.55 | 13.63 | 13.54 | 13.63 | 112,785 | +0.31(+2.30%) |
Feb 14, 2024 | 13.32 | 13.35 | 13.26 | 13.32 | 128,025 | +0.07(+0.53%) |
Feb 13, 2024 | 13.70 | 13.70 | 13.20 | 13.25 | 114,723 | -1.18(-8.18%) |
Feb 12, 2024 | 14.80 | 14.80 | 14.31 | 14.43 | 50,050 | +0.14(+0.98%) |
Feb 09, 2024 | 14.11 | 14.33 | 14.11 | 14.29 | 50,450 | +0.13(+0.92%) |
Feb 08, 2024 | 14.14 | 14.16 | 14.00 | 14.16 | 90,378 | -0.04(-0.28%) |
Feb 07, 2024 | 14.00 | 14.22 | 14.00 | 14.20 | 55,621 | -0.02(-0.14%) |
Feb 06, 2024 | 14.08 | 14.27 | 14.08 | 14.22 | 74,085 | -0.23(-1.63%) |
Feb 05, 2024 | 14.34 | 14.47 | 14.34 | 14.46 | 64,880 | +0.22(+1.58%) |
Feb 02, 2024 | 14.16 | 14.25 | 14.15 | 14.23 | 48,811 | -0.10(-0.70%) |