Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 14.97 | 15.24 | 14.87 | 15.15 | 700,749 | +0.19(+1.27%) |
Apr 17, 2024 | 15.20 | 15.67 | 14.95 | 14.96 | 696,412 | -0.10(-0.66%) |
Apr 16, 2024 | 15.24 | 15.34 | 14.96 | 15.06 | 658,994 | -0.30(-1.95%) |
Apr 15, 2024 | 15.64 | 15.71 | 15.18 | 15.36 | 952,051 | -0.29(-1.85%) |
Apr 12, 2024 | 16.04 | 16.09 | 15.63 | 15.65 | 667,334 | -0.40(-2.49%) |
Apr 11, 2024 | 15.72 | 16.10 | 15.66 | 16.05 | 810,887 | +0.37(+2.36%) |
Apr 10, 2024 | 15.36 | 16.08 | 15.14 | 15.68 | 808,211 | -0.10(-0.63%) |
Apr 09, 2024 | 15.50 | 15.81 | 15.27 | 15.78 | 702,424 | +0.34(+2.20%) |
Apr 08, 2024 | 15.67 | 15.93 | 15.43 | 15.44 | 779,534 | -0.23(-1.47%) |
Apr 05, 2024 | 15.64 | 15.82 | 15.51 | 15.67 | 744,417 | -0.03(-0.19%) |
Apr 04, 2024 | 16.36 | 16.38 | 15.68 | 15.70 | 742,129 | -0.54(-3.33%) |
Apr 03, 2024 | 15.81 | 16.42 | 15.81 | 16.24 | 710,289 | +0.33(+2.07%) |
Apr 02, 2024 | 15.56 | 16.16 | 15.50 | 15.91 | 945,733 | +0.24(+1.53%) |
Apr 01, 2024 | 16.05 | 16.05 | 15.60 | 15.67 | 537,302 | -0.35(-2.18%) |
Mar 28, 2024 | 15.98 | 16.19 | 15.86 | 16.02 | 1,144,656 | +0.16(+1.01%) |
Mar 27, 2024 | 15.76 | 15.97 | 15.57 | 15.86 | 861,600 | +0.13(+0.83%) |
Mar 26, 2024 | 16.21 | 16.25 | 15.69 | 15.73 | 620,667 | -0.40(-2.48%) |
Mar 25, 2024 | 15.89 | 16.24 | 15.89 | 16.13 | 540,204 | +0.40(+2.54%) |
Mar 22, 2024 | 16.10 | 16.10 | 15.64 | 15.73 | 576,443 | -0.32(-1.99%) |
Mar 21, 2024 | 16.37 | 16.80 | 15.95 | 16.05 | 1,068,297 | -0.11(-0.68%) |
Mar 20, 2024 | 15.56 | 16.21 | 15.47 | 16.16 | 654,099 | +0.51(+3.26%) |
Mar 19, 2024 | 15.33 | 15.66 | 14.93 | 15.65 | 981,025 | +0.22(+1.43%) |
Mar 18, 2024 | 15.41 | 15.62 | 15.04 | 15.43 | 1,033,305 | +0.00(+0.00%) |
Mar 15, 2024 | 15.77 | 16.03 | 15.43 | 15.43 | 2,046,287 | -0.24(-1.53%) |
Mar 14, 2024 | 15.96 | 16.00 | 15.54 | 15.67 | 848,415 | -0.23(-1.45%) |
Mar 13, 2024 | 15.53 | 16.00 | 15.53 | 15.90 | 628,441 | +0.37(+2.35%) |
Mar 12, 2024 | 15.51 | 15.87 | 15.32 | 15.53 | 623,716 | -0.03(-0.19%) |
Mar 11, 2024 | 15.76 | 15.92 | 15.54 | 15.56 | 738,753 | -0.18(-1.13%) |
Mar 08, 2024 | 15.51 | 15.80 | 15.40 | 15.74 | 749,108 | +0.40(+2.58%) |
Mar 07, 2024 | 15.36 | 15.65 | 15.18 | 15.35 | 967,231 | +0.17(+1.11%) |
Mar 06, 2024 | 15.26 | 15.34 | 14.86 | 15.18 | 1,408,589 | +0.14(+0.92%) |
Mar 05, 2024 | 15.32 | 15.49 | 15.02 | 15.04 | 1,005,810 | -0.33(-2.12%) |
Mar 04, 2024 | 15.23 | 15.53 | 14.98 | 15.37 | 772,733 | +0.14(+0.91%) |
Mar 01, 2024 | 15.09 | 15.24 | 14.67 | 15.23 | 810,338 | +0.11(+0.72%) |
Feb 29, 2024 | 14.76 | 15.40 | 14.72 | 15.12 | 1,192,620 | +0.37(+2.48%) |
Feb 28, 2024 | 14.54 | 15.18 | 14.41 | 14.75 | 1,156,237 | +0.16(+1.08%) |
Feb 27, 2024 | 14.48 | 14.67 | 14.14 | 14.60 | 991,709 | +0.22(+1.51%) |
Feb 26, 2024 | 13.87 | 14.49 | 13.76 | 14.38 | 1,119,658 | +0.51(+3.71%) |
Feb 23, 2024 | 14.15 | 14.41 | 13.85 | 13.86 | 1,263,105 | -0.39(-2.70%) |
Feb 22, 2024 | 14.40 | 14.67 | 13.89 | 14.25 | 1,591,967 | -0.23(-1.57%) |
Feb 21, 2024 | 14.07 | 14.60 | 13.92 | 14.48 | 1,307,006 | +0.26(+1.81%) |
Feb 20, 2024 | 13.75 | 15.37 | 13.53 | 14.22 | 2,170,767 | +0.35(+2.49%) |
Feb 16, 2024 | 16.85 | 17.16 | 13.65 | 13.87 | 5,026,799 | -4.35(-23.86%) |
Feb 15, 2024 | 18.48 | 18.88 | 18.01 | 18.22 | 968,406 | -0.33(-1.76%) |
Feb 14, 2024 | 18.24 | 18.57 | 18.00 | 18.55 | 723,950 | +0.62(+3.47%) |
Feb 13, 2024 | 18.37 | 18.63 | 17.79 | 17.93 | 1,181,072 | -0.99(-5.22%) |
Feb 12, 2024 | 18.42 | 19.05 | 18.42 | 18.91 | 933,119 | +0.58(+3.18%) |
Feb 09, 2024 | 18.25 | 18.48 | 17.88 | 18.33 | 658,361 | +0.09(+0.49%) |
Feb 08, 2024 | 17.80 | 18.38 | 17.80 | 18.24 | 884,010 | +0.27(+1.48%) |
Feb 07, 2024 | 18.49 | 18.49 | 17.88 | 17.98 | 888,023 | -0.54(-2.93%) |
Feb 06, 2024 | 18.50 | 18.83 | 18.25 | 18.52 | 1,020,948 | -0.04(-0.21%) |
Feb 05, 2024 | 18.68 | 18.73 | 18.24 | 18.56 | 1,276,452 | -0.44(-2.34%) |
Feb 02, 2024 | 18.69 | 19.53 | 18.69 | 19.00 | 921,587 | +0.03(+0.16%) |