Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 14.96 | 14.96 | 14.19 | 14.21 | 209,504 | -0.81(-5.39%) |
Apr 29, 2024 | 14.97 | 15.08 | 14.71 | 15.02 | 272,809 | +0.00(+0.00%) |
Apr 26, 2024 | 15.08 | 15.46 | 14.88 | 15.02 | 346,658 | +0.14(+0.94%) |
Apr 25, 2024 | 15.05 | 15.07 | 14.56 | 14.88 | 320,685 | -0.32(-2.11%) |
Apr 24, 2024 | 15.16 | 15.26 | 14.83 | 15.20 | 283,137 | -0.06(-0.39%) |
Apr 23, 2024 | 14.97 | 15.33 | 14.83 | 15.26 | 169,050 | +0.21(+1.40%) |
Apr 22, 2024 | 15.42 | 15.42 | 15.01 | 15.05 | 320,649 | -0.46(-2.97%) |
Apr 19, 2024 | 15.13 | 15.62 | 15.13 | 15.51 | 269,856 | +0.35(+2.31%) |
Apr 18, 2024 | 14.87 | 15.30 | 14.80 | 15.16 | 348,428 | +0.32(+2.16%) |
Apr 17, 2024 | 15.15 | 15.34 | 14.83 | 14.84 | 200,104 | -0.33(-2.18%) |
Apr 16, 2024 | 15.00 | 15.25 | 14.78 | 15.17 | 208,984 | +0.03(+0.20%) |
Apr 15, 2024 | 15.35 | 15.43 | 15.02 | 15.14 | 221,723 | -0.14(-0.92%) |
Apr 12, 2024 | 15.29 | 15.69 | 15.16 | 15.28 | 199,351 | +0.02(+0.13%) |
Apr 11, 2024 | 15.39 | 15.45 | 15.07 | 15.26 | 175,586 | -0.11(-0.72%) |
Apr 10, 2024 | 15.25 | 15.40 | 15.10 | 15.37 | 274,519 | -0.12(-0.77%) |
Apr 09, 2024 | 15.76 | 15.94 | 15.38 | 15.49 | 202,483 | -0.32(-2.06%) |
Apr 08, 2024 | 16.00 | 16.02 | 15.74 | 15.81 | 282,841 | -0.26(-1.65%) |
Apr 05, 2024 | 15.76 | 16.15 | 15.50 | 16.08 | 592,498 | +0.12(+0.75%) |
Apr 04, 2024 | 16.10 | 16.44 | 15.74 | 15.96 | 501,532 | +0.13(+0.82%) |
Apr 03, 2024 | 16.21 | 16.40 | 15.83 | 15.83 | 334,609 | -0.36(-2.22%) |
Apr 02, 2024 | 16.15 | 16.20 | 15.71 | 16.19 | 350,823 | +0.39(+2.47%) |
Apr 01, 2024 | 15.99 | 16.00 | 15.60 | 15.80 | 290,931 | +0.03(+0.19%) |
Mar 28, 2024 | 16.01 | 16.14 | 15.66 | 15.77 | 449,328 | -0.19(-1.19%) |
Mar 27, 2024 | 15.50 | 16.00 | 15.50 | 15.96 | 227,351 | +0.40(+2.57%) |
Mar 26, 2024 | 16.11 | 16.13 | 15.54 | 15.56 | 220,633 | -0.51(-3.17%) |
Mar 25, 2024 | 15.74 | 16.20 | 15.74 | 16.07 | 299,603 | +0.53(+3.41%) |
Mar 22, 2024 | 15.91 | 15.91 | 15.43 | 15.54 | 263,824 | -0.32(-2.02%) |
Mar 21, 2024 | 16.07 | 16.27 | 15.85 | 15.86 | 241,974 | -0.13(-0.81%) |
Mar 20, 2024 | 15.78 | 16.09 | 15.39 | 15.99 | 428,616 | +0.00(+0.00%) |
Mar 19, 2024 | 15.64 | 16.07 | 15.53 | 15.99 | 526,685 | +0.31(+1.98%) |
Mar 18, 2024 | 15.33 | 15.85 | 15.08 | 15.68 | 419,269 | +0.34(+2.22%) |
Mar 15, 2024 | 15.10 | 15.49 | 15.10 | 15.34 | 531,405 | +0.13(+0.85%) |
Mar 14, 2024 | 15.40 | 15.50 | 15.12 | 15.21 | 413,278 | -0.15(-0.98%) |
Mar 13, 2024 | 15.20 | 15.66 | 15.14 | 15.36 | 456,974 | +0.33(+2.20%) |
Mar 12, 2024 | 15.32 | 15.48 | 14.97 | 15.03 | 292,104 | -0.27(-1.76%) |
Mar 11, 2024 | 14.52 | 15.38 | 14.29 | 15.30 | 397,783 | +0.67(+4.58%) |
Mar 08, 2024 | 14.36 | 14.75 | 14.08 | 14.63 | 399,337 | +0.24(+1.67%) |
Mar 07, 2024 | 15.33 | 15.47 | 12.77 | 14.39 | 1,446,081 | -1.54(-9.67%) |
Mar 06, 2024 | 16.42 | 16.63 | 15.77 | 15.93 | 422,609 | -0.31(-1.91%) |
Mar 05, 2024 | 16.09 | 16.55 | 16.00 | 16.24 | 232,417 | +0.15(+0.93%) |
Mar 04, 2024 | 16.86 | 16.86 | 15.87 | 16.09 | 280,934 | -0.66(-3.94%) |
Mar 01, 2024 | 16.60 | 16.99 | 16.60 | 16.75 | 206,129 | +0.18(+1.09%) |
Feb 29, 2024 | 16.66 | 16.85 | 16.36 | 16.57 | 237,796 | +0.15(+0.91%) |
Feb 28, 2024 | 16.87 | 16.88 | 15.93 | 16.42 | 322,016 | -0.44(-2.60%) |
Feb 27, 2024 | 16.46 | 16.91 | 16.28 | 16.86 | 267,771 | +0.54(+3.30%) |
Feb 26, 2024 | 16.15 | 16.44 | 15.96 | 16.32 | 206,262 | +0.18(+1.11%) |
Feb 23, 2024 | 15.76 | 16.28 | 15.26 | 16.14 | 231,193 | +0.26(+1.63%) |
Feb 22, 2024 | 15.94 | 16.27 | 15.76 | 15.88 | 229,641 | -0.19(-1.18%) |
Feb 21, 2024 | 15.94 | 16.43 | 15.94 | 16.07 | 251,372 | +0.28(+1.77%) |
Feb 20, 2024 | 15.70 | 15.94 | 15.15 | 15.79 | 252,728 | -0.04(-0.25%) |
Feb 16, 2024 | 15.62 | 15.96 | 15.06 | 15.83 | 340,936 | +0.12(+0.76%) |
Feb 15, 2024 | 15.02 | 15.83 | 15.02 | 15.71 | 340,595 | +0.70(+4.69%) |
Feb 14, 2024 | 15.31 | 15.34 | 14.88 | 15.01 | 288,686 | -0.12(-0.79%) |
Feb 13, 2024 | 15.05 | 15.27 | 14.17 | 15.13 | 473,823 | -0.09(-0.62%) |
Feb 12, 2024 | 14.26 | 15.39 | 14.26 | 15.22 | 539,525 | +1.04(+7.31%) |
Feb 09, 2024 | 14.09 | 14.21 | 13.82 | 14.19 | 296,789 | +0.11(+0.78%) |
Feb 08, 2024 | 13.29 | 14.12 | 13.27 | 14.08 | 314,641 | +0.76(+5.69%) |
Feb 07, 2024 | 13.94 | 13.94 | 13.23 | 13.32 | 292,070 | -0.57(-4.09%) |
Feb 06, 2024 | 13.25 | 14.15 | 13.23 | 13.89 | 480,484 | +0.69(+5.22%) |
Feb 05, 2024 | 13.02 | 13.86 | 12.84 | 13.20 | 817,606 | +0.64(+5.08%) |
Feb 02, 2024 | 13.23 | 13.23 | 12.44 | 12.56 | 418,607 | -0.57(-4.33%) |