Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 13.14 | 13.31 | 13.10 | 13.10 | 68,461 | -0.27(-2.02%) |
Apr 29, 2024 | 13.47 | 13.54 | 13.30 | 13.37 | 33,535 | +0.17(+1.29%) |
Apr 26, 2024 | 13.19 | 13.25 | 13.02 | 13.20 | 22,243 | +0.14(+1.07%) |
Apr 25, 2024 | 13.31 | 13.31 | 13.00 | 13.06 | 28,766 | -0.25(-1.88%) |
Apr 24, 2024 | 13.42 | 13.43 | 13.27 | 13.31 | 16,651 | -0.11(-0.82%) |
Apr 23, 2024 | 13.64 | 13.83 | 13.42 | 13.42 | 21,818 | -0.12(-0.89%) |
Apr 22, 2024 | 13.40 | 13.75 | 13.25 | 13.54 | 66,098 | +0.18(+1.35%) |
Apr 19, 2024 | 13.02 | 13.39 | 13.02 | 13.36 | 32,357 | +0.20(+1.52%) |
Apr 18, 2024 | 13.16 | 13.29 | 13.06 | 13.16 | 45,763 | +0.13(+1.00%) |
Apr 17, 2024 | 13.35 | 13.57 | 13.01 | 13.03 | 50,454 | -0.32(-2.40%) |
Apr 16, 2024 | 13.54 | 13.59 | 13.30 | 13.35 | 30,860 | -0.21(-1.55%) |
Apr 15, 2024 | 14.19 | 14.19 | 13.51 | 13.56 | 40,516 | -0.54(-3.83%) |
Apr 12, 2024 | 14.07 | 14.29 | 14.00 | 14.10 | 38,188 | -0.06(-0.42%) |
Apr 11, 2024 | 13.89 | 14.22 | 13.76 | 14.16 | 55,805 | +0.33(+2.39%) |
Apr 10, 2024 | 14.15 | 14.22 | 13.67 | 13.83 | 54,014 | -0.59(-4.09%) |
Apr 09, 2024 | 14.17 | 14.45 | 14.17 | 14.42 | 38,524 | +0.21(+1.48%) |
Apr 08, 2024 | 14.17 | 14.36 | 14.17 | 14.21 | 33,355 | +0.05(+0.35%) |
Apr 05, 2024 | 14.26 | 14.33 | 14.03 | 14.16 | 65,247 | -0.04(-0.28%) |
Apr 04, 2024 | 14.22 | 14.54 | 14.13 | 14.20 | 58,397 | +0.08(+0.57%) |
Apr 03, 2024 | 14.39 | 14.41 | 13.95 | 14.12 | 38,127 | -0.29(-2.01%) |
Apr 02, 2024 | 14.90 | 14.92 | 14.30 | 14.41 | 46,617 | -0.59(-3.93%) |
Apr 01, 2024 | 15.35 | 15.49 | 14.84 | 15.00 | 44,801 | -0.43(-2.79%) |
Mar 28, 2024 | 15.11 | 15.47 | 15.09 | 15.43 | 50,458 | +0.42(+2.80%) |
Mar 27, 2024 | 14.65 | 15.04 | 14.65 | 15.01 | 40,183 | +0.50(+3.45%) |
Mar 26, 2024 | 14.77 | 14.77 | 14.25 | 14.51 | 70,529 | -0.25(-1.69%) |
Mar 25, 2024 | 15.07 | 15.21 | 14.51 | 14.76 | 79,909 | -0.24(-1.60%) |
Mar 22, 2024 | 15.90 | 15.95 | 14.98 | 15.00 | 59,169 | -0.94(-5.90%) |
Mar 21, 2024 | 16.03 | 16.03 | 15.71 | 15.94 | 51,130 | +0.16(+1.01%) |
Mar 20, 2024 | 15.52 | 15.85 | 15.26 | 15.78 | 74,004 | +0.21(+1.35%) |
Mar 19, 2024 | 15.53 | 15.62 | 15.30 | 15.57 | 57,139 | +0.11(+0.71%) |
Mar 18, 2024 | 15.54 | 15.83 | 15.33 | 15.46 | 35,922 | -0.08(-0.51%) |
Mar 15, 2024 | 15.43 | 15.84 | 15.43 | 15.54 | 104,275 | -0.06(-0.38%) |
Mar 14, 2024 | 15.59 | 15.70 | 15.35 | 15.60 | 61,915 | +0.03(+0.19%) |
Mar 13, 2024 | 15.45 | 15.99 | 15.35 | 15.57 | 250,032 | +0.37(+2.43%) |
Mar 12, 2024 | 15.32 | 15.69 | 15.10 | 15.20 | 129,322 | -0.14(-0.91%) |
Mar 11, 2024 | 15.41 | 15.56 | 15.31 | 15.34 | 49,721 | -0.04(-0.26%) |
Mar 08, 2024 | 15.68 | 15.80 | 15.35 | 15.38 | 45,470 | -0.16(-1.03%) |
Mar 07, 2024 | 15.43 | 15.74 | 15.43 | 15.54 | 38,909 | +0.30(+1.97%) |
Mar 06, 2024 | 15.62 | 15.74 | 15.21 | 15.24 | 54,125 | -0.16(-1.04%) |
Mar 05, 2024 | 16.12 | 16.23 | 15.32 | 15.40 | 72,114 | -0.78(-4.82%) |
Mar 04, 2024 | 16.59 | 16.64 | 16.07 | 16.18 | 116,242 | +0.06(+0.37%) |
Mar 01, 2024 | 15.85 | 16.16 | 15.54 | 16.12 | 94,411 | +0.16(+1.00%) |
Feb 29, 2024 | 16.00 | 16.32 | 15.68 | 15.96 | 115,223 | +0.23(+1.46%) |
Feb 28, 2024 | 15.17 | 16.23 | 15.17 | 15.73 | 210,090 | +0.43(+2.81%) |
Feb 27, 2024 | 15.22 | 15.49 | 15.12 | 15.30 | 47,680 | +0.13(+0.86%) |
Feb 26, 2024 | 15.29 | 15.68 | 14.98 | 15.17 | 86,110 | -0.22(-1.46%) |
Feb 23, 2024 | 14.04 | 15.50 | 14.04 | 15.39 | 74,864 | +1.33(+9.50%) |
Feb 22, 2024 | 14.30 | 14.60 | 13.97 | 14.06 | 297,155 | -0.34(-2.36%) |
Feb 21, 2024 | 14.48 | 14.73 | 14.36 | 14.40 | 51,794 | -0.08(-0.55%) |
Feb 20, 2024 | 14.43 | 14.71 | 14.27 | 14.48 | 54,644 | -0.09(-0.62%) |
Feb 16, 2024 | 14.79 | 14.96 | 14.40 | 14.57 | 81,274 | -0.32(-2.15%) |
Feb 15, 2024 | 14.93 | 15.26 | 14.86 | 14.89 | 79,997 | -0.09(-0.60%) |
Feb 14, 2024 | 15.24 | 15.31 | 14.85 | 14.98 | 70,630 | +0.06(+0.40%) |
Feb 13, 2024 | 15.81 | 15.94 | 14.77 | 14.92 | 146,845 | -1.01(-6.34%) |
Feb 12, 2024 | 15.63 | 16.07 | 15.50 | 15.93 | 108,402 | +0.14(+0.89%) |
Feb 09, 2024 | 16.65 | 16.65 | 14.74 | 15.79 | 219,980 | -1.59(-9.15%) |
Feb 08, 2024 | 17.19 | 17.74 | 17.19 | 17.38 | 48,966 | +0.09(+0.52%) |
Feb 07, 2024 | 17.66 | 17.72 | 17.25 | 17.29 | 25,752 | -0.23(-1.31%) |
Feb 06, 2024 | 17.37 | 17.62 | 17.37 | 17.52 | 34,090 | +0.02(+0.11%) |
Feb 05, 2024 | 17.70 | 17.90 | 17.47 | 17.50 | 47,858 | -0.21(-1.19%) |
Feb 02, 2024 | 17.92 | 18.10 | 17.71 | 17.71 | 29,981 | -0.46(-2.53%) |