Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 15.66 | 15.73 | 15.60 | 15.66 | 3,147,513 | -0.24(-1.51%) |
Apr 23, 2024 | 15.73 | 15.90 | 15.71 | 15.90 | 3,277,268 | +0.29(+1.89%) |
Apr 22, 2024 | 15.49 | 15.66 | 15.47 | 15.60 | 2,749,452 | +0.20(+1.30%) |
Apr 19, 2024 | 15.39 | 15.46 | 15.33 | 15.41 | 4,059,131 | +0.15(+1.00%) |
Apr 18, 2024 | 15.28 | 15.40 | 15.21 | 15.25 | 6,016,000 | +0.17(+1.14%) |
Apr 17, 2024 | 15.24 | 15.30 | 14.99 | 15.08 | 4,500,132 | +0.21(+1.41%) |
Apr 16, 2024 | 14.97 | 14.98 | 14.82 | 14.87 | 4,687,032 | -0.19(-1.26%) |
Apr 15, 2024 | 15.32 | 15.39 | 15.06 | 15.06 | 4,999,880 | +0.03(+0.19%) |
Apr 12, 2024 | 15.14 | 15.23 | 14.99 | 15.03 | 4,833,564 | -0.80(-5.05%) |
Apr 11, 2024 | 15.98 | 15.99 | 15.63 | 15.83 | 2,853,712 | -0.18(-1.13%) |
Apr 10, 2024 | 16.01 | 16.23 | 15.94 | 16.01 | 2,903,262 | -0.18(-1.12%) |
Apr 09, 2024 | 16.29 | 16.34 | 16.14 | 16.19 | 1,798,617 | -0.08(-0.47%) |
Apr 08, 2024 | 16.24 | 16.31 | 16.18 | 16.27 | 2,677,972 | +0.23(+1.42%) |
Apr 05, 2024 | 15.92 | 16.14 | 15.89 | 16.04 | 3,195,762 | +0.09(+0.54%) |
Apr 04, 2024 | 16.21 | 16.26 | 15.93 | 15.96 | 2,989,538 | -0.05(-0.30%) |
Apr 03, 2024 | 15.87 | 16.03 | 15.85 | 16.00 | 2,631,257 | +0.31(+2.00%) |
Apr 02, 2024 | 15.66 | 15.72 | 15.61 | 15.69 | 2,849,573 | +0.06(+0.36%) |
Apr 01, 2024 | 15.65 | 15.71 | 15.53 | 15.63 | 2,138,494 | -0.05(-0.30%) |
Mar 28, 2024 | 15.61 | 15.68 | 15.68 | 15.68 | 3,298,525 | +0.22(+1.41%) |
Mar 27, 2024 | 15.41 | 15.47 | 15.35 | 15.46 | 2,613,356 | +0.16(+1.06%) |
Mar 26, 2024 | 15.39 | 15.47 | 15.29 | 15.30 | 3,440,098 | +0.16(+1.07%) |
Mar 25, 2024 | 15.08 | 15.20 | 15.08 | 15.14 | 2,125,867 | +0.07(+0.44%) |
Mar 22, 2024 | 15.17 | 15.19 | 15.05 | 15.07 | 1,774,093 | +0.07(+0.44%) |
Mar 21, 2024 | 14.97 | 15.04 | 14.95 | 15.01 | 3,377,042 | -0.03(-0.19%) |
Mar 20, 2024 | 14.76 | 15.06 | 14.75 | 15.03 | 2,880,537 | +0.06(+0.38%) |
Mar 19, 2024 | 14.96 | 15.05 | 14.95 | 14.98 | 3,201,978 | +0.17(+1.16%) |
Mar 18, 2024 | 14.79 | 14.82 | 14.68 | 14.81 | 2,701,736 | +0.21(+1.43%) |
Mar 15, 2024 | 14.61 | 14.67 | 14.55 | 14.60 | 3,455,789 | +0.09(+0.59%) |
Mar 14, 2024 | 14.55 | 14.58 | 14.45 | 14.51 | 3,666,006 | -0.13(-0.91%) |
Mar 13, 2024 | 14.63 | 14.73 | 14.63 | 14.64 | 4,418,047 | -0.03(-0.19%) |
Mar 12, 2024 | 14.53 | 14.68 | 14.52 | 14.67 | 4,647,481 | +0.36(+2.52%) |
Mar 11, 2024 | 14.11 | 14.31 | 14.11 | 14.31 | 3,730,418 | +0.31(+2.24%) |
Mar 08, 2024 | 14.05 | 14.09 | 13.97 | 14.00 | 2,440,076 | +0.08(+0.55%) |
Mar 07, 2024 | 13.77 | 13.93 | 13.75 | 13.92 | 3,005,851 | +0.27(+1.95%) |
Mar 06, 2024 | 13.70 | 13.71 | 13.57 | 13.66 | 5,005,694 | +0.13(+0.98%) |
Mar 05, 2024 | 13.45 | 13.58 | 13.44 | 13.52 | 3,036,575 | +0.11(+0.85%) |
Mar 04, 2024 | 13.39 | 13.46 | 13.35 | 13.41 | 3,016,216 | +0.30(+2.32%) |
Mar 01, 2024 | 13.11 | 13.15 | 13.01 | 13.10 | 3,430,166 | +0.06(+0.44%) |
Feb 29, 2024 | 13.10 | 13.12 | 12.97 | 13.05 | 7,058,091 | +0.01(+0.07%) |
Feb 28, 2024 | 13.12 | 13.19 | 13.03 | 13.04 | 2,790,842 | -0.04(-0.29%) |
Feb 27, 2024 | 12.98 | 13.09 | 12.98 | 13.08 | 2,566,739 | +0.16(+1.25%) |
Feb 26, 2024 | 13.03 | 13.05 | 12.90 | 12.91 | 2,108,938 | -0.15(-1.16%) |
Feb 23, 2024 | 13.04 | 13.10 | 13.03 | 13.07 | 2,031,346 | +0.03(+0.22%) |
Feb 22, 2024 | 13.08 | 13.13 | 13.01 | 13.04 | 3,398,589 | +0.07(+0.51%) |
Feb 21, 2024 | 12.98 | 12.99 | 12.91 | 12.97 | 3,090,804 | -0.05(-0.36%) |
Feb 20, 2024 | 12.89 | 13.05 | 12.89 | 13.02 | 3,147,942 | +0.35(+2.78%) |
Feb 16, 2024 | 12.69 | 12.72 | 12.65 | 12.67 | 2,933,835 | -0.09(-0.67%) |
Feb 15, 2024 | 12.59 | 12.76 | 12.59 | 12.75 | 2,843,537 | +0.22(+1.75%) |
Feb 14, 2024 | 12.48 | 12.53 | 12.45 | 12.53 | 2,562,051 | +0.15(+1.23%) |
Feb 13, 2024 | 12.51 | 12.52 | 12.31 | 12.38 | 5,477,835 | -0.18(-1.44%) |
Feb 12, 2024 | 12.52 | 12.60 | 12.50 | 12.56 | 2,674,446 | +0.15(+1.23%) |
Feb 09, 2024 | 12.26 | 12.42 | 12.25 | 12.41 | 4,125,718 | +0.15(+1.24%) |
Feb 08, 2024 | 12.26 | 12.28 | 12.18 | 12.26 | 2,939,264 | -0.01(-0.08%) |
Feb 07, 2024 | 12.22 | 12.30 | 12.15 | 12.27 | 3,624,273 | -0.13(-1.07%) |
Feb 06, 2024 | 12.36 | 12.45 | 12.34 | 12.40 | 2,329,972 | +0.07(+0.54%) |
Feb 05, 2024 | 12.31 | 12.37 | 12.25 | 12.33 | 3,134,074 | -0.20(-1.59%) |
Feb 02, 2024 | 12.60 | 12.66 | 12.46 | 12.53 | 6,119,018 | -0.17(-1.35%) |