Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 14.47 | 14.74 | 14.47 | 14.59 | 289,156 | +0.12(+0.83%) |
Apr 17, 2024 | 14.67 | 14.81 | 14.46 | 14.47 | 216,634 | -0.04(-0.28%) |
Apr 16, 2024 | 14.54 | 14.59 | 14.37 | 14.51 | 222,473 | -0.18(-1.23%) |
Apr 15, 2024 | 14.75 | 14.97 | 14.53 | 14.69 | 247,417 | -0.08(-0.54%) |
Apr 12, 2024 | 14.57 | 14.83 | 14.57 | 14.77 | 240,650 | -0.02(-0.14%) |
Apr 11, 2024 | 14.83 | 15.16 | 14.49 | 14.79 | 217,984 | +0.10(+0.68%) |
Apr 10, 2024 | 15.41 | 15.41 | 14.50 | 14.69 | 401,910 | -1.27(-7.96%) |
Apr 09, 2024 | 15.72 | 15.99 | 15.44 | 15.96 | 196,103 | +0.25(+1.59%) |
Apr 08, 2024 | 15.56 | 15.78 | 15.42 | 15.71 | 173,572 | +0.27(+1.75%) |
Apr 05, 2024 | 15.44 | 15.49 | 15.33 | 15.44 | 219,305 | -0.12(-0.77%) |
Apr 04, 2024 | 15.80 | 15.99 | 15.49 | 15.56 | 182,299 | +0.03(+0.19%) |
Apr 03, 2024 | 15.46 | 15.59 | 15.41 | 15.53 | 220,073 | -0.04(-0.26%) |
Apr 02, 2024 | 15.60 | 15.73 | 15.26 | 15.57 | 297,974 | -0.24(-1.52%) |
Apr 01, 2024 | 16.40 | 16.41 | 15.23 | 15.81 | 260,991 | -0.60(-3.66%) |
Mar 28, 2024 | 16.14 | 16.48 | 15.99 | 16.41 | 434,752 | +0.31(+1.93%) |
Mar 27, 2024 | 15.47 | 16.10 | 15.47 | 16.10 | 246,847 | +0.66(+4.27%) |
Mar 26, 2024 | 15.60 | 15.69 | 15.37 | 15.44 | 207,908 | -0.09(-0.58%) |
Mar 25, 2024 | 15.78 | 15.84 | 15.45 | 15.53 | 253,410 | -0.23(-1.46%) |
Mar 22, 2024 | 16.20 | 16.38 | 15.76 | 15.76 | 269,536 | -0.38(-2.35%) |
Mar 21, 2024 | 15.89 | 16.24 | 15.81 | 16.14 | 499,188 | +0.30(+1.89%) |
Mar 20, 2024 | 14.88 | 15.96 | 14.88 | 15.84 | 423,955 | +0.88(+5.88%) |
Mar 19, 2024 | 14.78 | 15.16 | 14.78 | 14.96 | 197,039 | +0.15(+1.01%) |
Mar 18, 2024 | 14.99 | 15.13 | 14.71 | 14.81 | 299,285 | -0.20(-1.33%) |
Mar 15, 2024 | 14.67 | 15.14 | 14.67 | 15.01 | 625,850 | +0.30(+2.04%) |
Mar 14, 2024 | 15.18 | 15.18 | 14.65 | 14.71 | 412,644 | -0.54(-3.54%) |
Mar 13, 2024 | 15.28 | 15.61 | 15.19 | 15.25 | 350,266 | -0.09(-0.59%) |
Mar 12, 2024 | 15.41 | 15.44 | 15.17 | 15.34 | 331,639 | -0.16(-1.03%) |
Mar 11, 2024 | 15.27 | 15.57 | 15.10 | 15.50 | 270,028 | +0.18(+1.17%) |
Mar 08, 2024 | 15.68 | 15.75 | 15.20 | 15.32 | 301,777 | -0.24(-1.54%) |
Mar 07, 2024 | 15.72 | 15.82 | 15.39 | 15.56 | 326,615 | +0.06(+0.39%) |
Mar 06, 2024 | 15.35 | 15.69 | 14.89 | 15.50 | 526,269 | +0.17(+1.11%) |
Mar 05, 2024 | 14.67 | 15.37 | 14.67 | 15.33 | 287,353 | +0.55(+3.72%) |
Mar 04, 2024 | 14.83 | 15.15 | 14.69 | 14.78 | 357,866 | -0.09(-0.61%) |
Mar 01, 2024 | 15.07 | 15.07 | 14.68 | 14.87 | 275,277 | -0.33(-2.17%) |
Feb 29, 2024 | 15.31 | 15.46 | 15.07 | 15.20 | 297,664 | +0.29(+1.95%) |
Feb 28, 2024 | 15.11 | 15.25 | 14.89 | 14.91 | 300,204 | -0.39(-2.55%) |
Feb 27, 2024 | 15.26 | 15.53 | 15.16 | 15.30 | 346,130 | +0.22(+1.46%) |
Feb 26, 2024 | 15.10 | 15.34 | 14.93 | 15.08 | 307,941 | -0.17(-1.11%) |
Feb 23, 2024 | 15.09 | 15.51 | 14.88 | 15.25 | 499,347 | +0.16(+1.06%) |
Feb 22, 2024 | 15.26 | 15.42 | 15.00 | 15.09 | 585,885 | -0.15(-0.98%) |
Feb 21, 2024 | 15.42 | 15.51 | 15.21 | 15.24 | 360,706 | -0.25(-1.61%) |
Feb 20, 2024 | 15.48 | 15.82 | 15.48 | 15.49 | 368,925 | -0.25(-1.59%) |
Feb 16, 2024 | 15.82 | 16.03 | 15.63 | 15.74 | 411,765 | -0.32(-1.99%) |
Feb 15, 2024 | 15.26 | 16.11 | 15.26 | 16.06 | 427,799 | +0.98(+6.50%) |
Feb 14, 2024 | 15.29 | 15.36 | 14.97 | 15.08 | 437,613 | +0.03(+0.20%) |
Feb 13, 2024 | 15.21 | 15.34 | 14.90 | 15.05 | 613,914 | -0.75(-4.78%) |
Feb 12, 2024 | 15.69 | 16.09 | 15.69 | 15.80 | 527,902 | +0.07(+0.48%) |
Feb 09, 2024 | 15.37 | 15.85 | 14.99 | 15.73 | 514,811 | +0.47(+3.08%) |
Feb 08, 2024 | 15.39 | 15.52 | 15.20 | 15.26 | 516,910 | -0.13(-0.84%) |
Feb 07, 2024 | 15.86 | 15.86 | 15.25 | 15.39 | 546,087 | -0.36(-2.29%) |
Feb 06, 2024 | 16.07 | 16.22 | 15.71 | 15.75 | 503,549 | -0.32(-1.99%) |
Feb 05, 2024 | 16.23 | 16.24 | 15.84 | 16.07 | 358,887 | -0.27(-1.65%) |
Feb 02, 2024 | 16.17 | 16.56 | 16.02 | 16.34 | 403,383 | -0.18(-1.09%) |