Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 14.70 | 14.96 | 14.57 | 14.78 | 297,350 | -0.08(-0.54%) |
Apr 29, 2024 | 14.88 | 15.04 | 14.77 | 14.86 | 142,795 | +0.01(+0.07%) |
Apr 26, 2024 | 14.82 | 15.07 | 14.76 | 14.85 | 134,677 | +0.03(+0.20%) |
Apr 25, 2024 | 14.55 | 14.84 | 14.40 | 14.82 | 137,140 | +0.08(+0.54%) |
Apr 24, 2024 | 14.46 | 14.75 | 14.46 | 14.74 | 151,270 | +0.16(+1.10%) |
Apr 23, 2024 | 14.39 | 14.66 | 14.39 | 14.58 | 118,073 | +0.17(+1.18%) |
Apr 22, 2024 | 14.29 | 14.55 | 14.16 | 14.41 | 101,850 | +0.15(+1.05%) |
Apr 19, 2024 | 14.05 | 14.37 | 14.05 | 14.26 | 140,563 | +0.11(+0.78%) |
Apr 18, 2024 | 13.97 | 14.18 | 13.91 | 14.15 | 146,404 | +0.19(+1.36%) |
Apr 17, 2024 | 14.13 | 14.31 | 13.91 | 13.96 | 130,897 | -0.09(-0.64%) |
Apr 16, 2024 | 14.19 | 14.21 | 13.98 | 14.05 | 166,068 | -0.23(-1.61%) |
Apr 15, 2024 | 14.79 | 14.79 | 14.19 | 14.28 | 183,875 | -0.40(-2.72%) |
Apr 12, 2024 | 14.84 | 14.88 | 14.56 | 14.68 | 186,629 | -0.23(-1.54%) |
Apr 11, 2024 | 14.77 | 14.97 | 14.65 | 14.91 | 153,240 | +0.22(+1.50%) |
Apr 10, 2024 | 15.13 | 15.14 | 14.55 | 14.69 | 201,097 | -0.85(-5.47%) |
Apr 09, 2024 | 15.00 | 15.59 | 15.00 | 15.54 | 118,446 | +0.58(+3.88%) |
Apr 08, 2024 | 15.10 | 15.12 | 14.96 | 14.96 | 75,327 | -0.06(-0.40%) |
Apr 05, 2024 | 15.23 | 15.23 | 14.70 | 15.02 | 169,722 | -0.29(-1.89%) |
Apr 04, 2024 | 15.58 | 15.75 | 15.27 | 15.31 | 153,028 | -0.09(-0.58%) |
Apr 03, 2024 | 15.15 | 15.46 | 15.09 | 15.40 | 124,989 | +0.09(+0.59%) |
Apr 02, 2024 | 15.53 | 15.63 | 15.17 | 15.31 | 142,615 | -0.39(-2.48%) |
Apr 01, 2024 | 15.93 | 15.93 | 15.50 | 15.70 | 103,786 | -0.07(-0.44%) |
Mar 28, 2024 | 15.81 | 15.75 | 15.75 | 15.77 | 198,129 | -0.06(-0.38%) |
Mar 27, 2024 | 15.85 | 15.89 | 15.73 | 15.83 | 122,251 | +0.10(+0.64%) |
Mar 26, 2024 | 15.71 | 15.93 | 15.71 | 15.73 | 152,315 | +0.06(+0.38%) |
Mar 25, 2024 | 15.50 | 15.68 | 15.45 | 15.67 | 104,809 | +0.23(+1.49%) |
Mar 22, 2024 | 15.50 | 15.58 | 15.38 | 15.44 | 140,271 | -0.06(-0.39%) |
Mar 21, 2024 | 15.41 | 15.79 | 15.39 | 15.50 | 275,398 | +0.20(+1.31%) |
Mar 20, 2024 | 14.72 | 15.36 | 14.72 | 15.30 | 163,291 | +0.48(+3.24%) |
Mar 19, 2024 | 14.57 | 14.83 | 14.47 | 14.82 | 172,236 | +0.12(+0.82%) |
Mar 18, 2024 | 14.55 | 14.79 | 14.36 | 14.70 | 233,227 | +0.11(+0.75%) |
Mar 15, 2024 | 14.49 | 14.69 | 14.42 | 14.59 | 428,292 | +0.03(+0.17%) |
Mar 14, 2024 | 14.69 | 14.75 | 14.40 | 14.56 | 211,647 | -0.21(-1.45%) |
Mar 13, 2024 | 14.61 | 14.90 | 14.61 | 14.78 | 128,600 | +0.10(+0.68%) |
Mar 12, 2024 | 14.43 | 14.77 | 14.30 | 14.68 | 152,824 | +0.29(+2.02%) |
Mar 11, 2024 | 14.49 | 14.55 | 14.29 | 14.39 | 87,364 | -0.19(-1.30%) |
Mar 08, 2024 | 14.75 | 14.85 | 14.56 | 14.58 | 95,945 | +0.00(+0.00%) |
Mar 07, 2024 | 14.96 | 15.01 | 14.54 | 14.58 | 241,635 | -0.27(-1.82%) |
Mar 06, 2024 | 14.55 | 15.02 | 14.46 | 14.85 | 176,954 | +0.31(+2.13%) |
Mar 05, 2024 | 14.86 | 14.90 | 14.53 | 14.54 | 118,374 | -0.40(-2.68%) |
Mar 04, 2024 | 15.12 | 15.16 | 14.82 | 14.94 | 231,868 | -0.18(-1.19%) |
Mar 01, 2024 | 15.14 | 15.21 | 14.95 | 15.12 | 214,746 | +0.13(+0.87%) |
Feb 29, 2024 | 15.11 | 15.16 | 14.94 | 14.99 | 350,543 | +0.14(+0.94%) |
Feb 28, 2024 | 14.79 | 15.02 | 14.72 | 14.85 | 289,096 | -0.05(-0.34%) |
Feb 27, 2024 | 15.03 | 15.16 | 14.88 | 14.90 | 198,479 | -0.08(-0.53%) |
Feb 26, 2024 | 14.70 | 15.08 | 14.70 | 14.98 | 233,673 | +0.14(+0.94%) |
Feb 23, 2024 | 14.65 | 15.02 | 14.63 | 14.84 | 280,938 | +0.18(+1.23%) |
Feb 22, 2024 | 14.53 | 14.78 | 14.47 | 14.66 | 305,830 | +0.03(+0.21%) |
Feb 21, 2024 | 14.90 | 14.91 | 14.58 | 14.63 | 380,577 | -0.25(-1.68%) |
Feb 20, 2024 | 14.44 | 15.05 | 14.41 | 14.88 | 263,081 | +0.24(+1.64%) |
Feb 16, 2024 | 14.82 | 15.06 | 14.53 | 14.64 | 342,613 | -0.55(-3.62%) |
Feb 15, 2024 | 14.25 | 15.20 | 14.25 | 15.19 | 307,961 | +0.94(+6.60%) |
Feb 14, 2024 | 13.64 | 14.54 | 13.53 | 14.25 | 295,708 | +0.77(+5.71%) |
Feb 13, 2024 | 13.66 | 13.88 | 13.46 | 13.48 | 296,672 | -0.55(-3.92%) |
Feb 12, 2024 | 12.80 | 14.13 | 12.80 | 14.03 | 445,346 | +1.17(+9.10%) |
Feb 09, 2024 | 13.15 | 13.17 | 12.63 | 12.86 | 407,670 | -0.34(-2.58%) |
Feb 08, 2024 | 13.89 | 13.99 | 12.00 | 13.20 | 636,867 | -1.12(-7.82%) |
Feb 07, 2024 | 14.38 | 14.43 | 14.16 | 14.32 | 229,616 | +0.01(+0.07%) |
Feb 06, 2024 | 14.19 | 14.32 | 14.13 | 14.31 | 333,416 | +0.08(+0.56%) |
Feb 05, 2024 | 14.48 | 14.48 | 14.13 | 14.23 | 260,867 | -0.32(-2.20%) |
Feb 02, 2024 | 14.28 | 14.63 | 14.07 | 14.55 | 268,223 | +0.14(+0.97%) |