Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 14.50 | 15.00 | 14.44 | 14.94 | 188,612 | +0.43(+2.96%) |
Apr 29, 2024 | 14.37 | 14.63 | 14.36 | 14.51 | 268,025 | -0.10(-0.68%) |
Apr 26, 2024 | 14.77 | 14.92 | 14.52 | 14.61 | 55,698 | -0.53(-3.50%) |
Apr 25, 2024 | 15.52 | 15.70 | 15.13 | 15.14 | 79,644 | +0.26(+1.75%) |
Apr 24, 2024 | 14.61 | 14.91 | 14.61 | 14.88 | 25,677 | +0.24(+1.64%) |
Apr 23, 2024 | 14.77 | 14.85 | 14.61 | 14.64 | 17,978 | -0.19(-1.28%) |
Apr 22, 2024 | 14.86 | 15.05 | 14.69 | 14.83 | 45,404 | -0.22(-1.46%) |
Apr 19, 2024 | 14.71 | 15.14 | 14.71 | 15.05 | 29,387 | +0.38(+2.59%) |
Apr 18, 2024 | 14.49 | 14.69 | 14.41 | 14.67 | 21,608 | +0.17(+1.17%) |
Apr 17, 2024 | 14.30 | 14.55 | 14.30 | 14.50 | 32,810 | +0.17(+1.19%) |
Apr 16, 2024 | 14.35 | 14.42 | 14.22 | 14.33 | 14,957 | +0.02(+0.14%) |
Apr 15, 2024 | 14.00 | 14.32 | 13.93 | 14.31 | 35,372 | +0.20(+1.38%) |
Apr 12, 2024 | 14.01 | 14.18 | 13.96 | 14.12 | 15,032 | +0.21(+1.55%) |
Apr 11, 2024 | 14.07 | 14.12 | 13.86 | 13.90 | 55,223 | -0.22(-1.56%) |
Apr 10, 2024 | 14.36 | 14.36 | 14.09 | 14.12 | 35,065 | -0.01(-0.07%) |
Apr 09, 2024 | 14.02 | 14.24 | 14.02 | 14.13 | 14,626 | -0.04(-0.28%) |
Apr 08, 2024 | 14.03 | 14.19 | 14.03 | 14.17 | 11,243 | +0.00(+0.00%) |
Apr 05, 2024 | 14.41 | 14.41 | 14.10 | 14.17 | 22,396 | -0.40(-2.76%) |
Apr 04, 2024 | 14.26 | 14.57 | 14.19 | 14.57 | 20,256 | +0.19(+1.29%) |
Apr 03, 2024 | 14.58 | 14.58 | 14.37 | 14.39 | 16,213 | -0.12(-0.85%) |
Apr 02, 2024 | 14.64 | 14.68 | 14.51 | 14.51 | 7,133 | +0.01(+0.07%) |
Apr 01, 2024 | 14.50 | 14.56 | 14.33 | 14.50 | 9,730 | -0.04(-0.24%) |
Mar 28, 2024 | 14.57 | 14.58 | 14.47 | 14.54 | 6,714 | -0.04(-0.31%) |
Mar 27, 2024 | 14.70 | 14.71 | 14.57 | 14.58 | 10,518 | -0.09(-0.61%) |
Mar 26, 2024 | 14.57 | 14.70 | 14.53 | 14.67 | 11,256 | +0.09(+0.62%) |
Mar 25, 2024 | 14.50 | 14.61 | 14.49 | 14.58 | 5,267 | -0.05(-0.34%) |
Mar 22, 2024 | 14.78 | 14.78 | 14.60 | 14.63 | 9,782 | -0.05(-0.34%) |
Mar 21, 2024 | 14.53 | 14.68 | 14.43 | 14.68 | 20,948 | +0.00(+0.00%) |
Mar 20, 2024 | 14.93 | 14.96 | 14.65 | 14.68 | 10,046 | -0.19(-1.27%) |
Mar 19, 2024 | 15.03 | 15.04 | 14.87 | 14.87 | 10,025 | -0.14(-0.96%) |
Mar 18, 2024 | 14.87 | 15.01 | 14.85 | 15.01 | 5,347 | +0.01(+0.07%) |
Mar 15, 2024 | 14.79 | 15.04 | 14.78 | 15.00 | 19,094 | +0.39(+2.64%) |
Mar 14, 2024 | 14.73 | 14.75 | 14.59 | 14.62 | 10,975 | -0.19(-1.27%) |
Mar 13, 2024 | 14.85 | 14.87 | 14.73 | 14.81 | 37,147 | -0.10(-0.66%) |
Mar 12, 2024 | 15.09 | 15.13 | 14.82 | 14.90 | 10,067 | -0.32(-2.08%) |
Mar 11, 2024 | 15.01 | 15.25 | 15.01 | 15.22 | 44,539 | +0.30(+1.99%) |
Mar 08, 2024 | 14.81 | 14.99 | 14.67 | 14.92 | 11,609 | +0.13(+0.87%) |
Mar 07, 2024 | 14.96 | 15.04 | 14.70 | 14.80 | 12,070 | -0.26(-1.74%) |
Mar 06, 2024 | 14.85 | 15.07 | 14.85 | 15.06 | 17,984 | +0.05(+0.36%) |
Mar 05, 2024 | 14.80 | 15.06 | 14.80 | 15.00 | 41,385 | +0.28(+1.88%) |
Mar 04, 2024 | 14.73 | 14.73 | 14.52 | 14.73 | 12,308 | +0.06(+0.40%) |
Mar 01, 2024 | 14.80 | 14.84 | 14.62 | 14.67 | 21,412 | -0.14(-0.93%) |
Feb 29, 2024 | 15.04 | 15.05 | 14.77 | 14.81 | 25,275 | -0.28(-1.84%) |
Feb 28, 2024 | 15.10 | 15.10 | 15.02 | 15.08 | 15,417 | +0.02(+0.13%) |
Feb 27, 2024 | 15.00 | 15.08 | 14.97 | 15.06 | 13,421 | +0.11(+0.76%) |
Feb 26, 2024 | 14.86 | 14.97 | 14.82 | 14.95 | 11,672 | +0.03(+0.20%) |
Feb 23, 2024 | 14.97 | 15.01 | 14.87 | 14.92 | 10,926 | -0.02(-0.17%) |
Feb 22, 2024 | 15.09 | 15.18 | 14.94 | 14.94 | 52,230 | -0.53(-3.45%) |
Feb 21, 2024 | 15.46 | 15.59 | 15.36 | 15.48 | 25,602 | -0.16(-1.01%) |
Feb 20, 2024 | 15.57 | 15.75 | 15.54 | 15.64 | 53,927 | +0.22(+1.41%) |
Feb 16, 2024 | 15.51 | 15.61 | 15.34 | 15.42 | 24,201 | +0.04(+0.25%) |
Feb 15, 2024 | 15.29 | 15.56 | 15.29 | 15.38 | 16,319 | +0.12(+0.79%) |
Feb 14, 2024 | 15.50 | 15.50 | 15.23 | 15.26 | 35,867 | -0.21(-1.34%) |
Feb 13, 2024 | 15.55 | 15.70 | 15.30 | 15.47 | 29,855 | +0.33(+2.16%) |
Feb 12, 2024 | 14.94 | 15.21 | 14.90 | 15.14 | 26,261 | +0.20(+1.32%) |
Feb 09, 2024 | 15.26 | 15.29 | 14.90 | 14.94 | 20,733 | -0.43(-2.77%) |
Feb 08, 2024 | 15.37 | 15.42 | 15.25 | 15.37 | 7,375 | +0.06(+0.39%) |
Feb 07, 2024 | 15.40 | 15.40 | 15.28 | 15.31 | 21,396 | -0.12(-0.77%) |
Feb 06, 2024 | 15.33 | 15.54 | 15.33 | 15.43 | 11,309 | +0.11(+0.71%) |
Feb 05, 2024 | 15.36 | 15.52 | 15.29 | 15.32 | 59,784 | +0.15(+0.98%) |
Feb 02, 2024 | 15.46 | 15.64 | 15.12 | 15.17 | 241,794 | -1.26(-7.65%) |