Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 15.00 | 16.01 | 14.93 | 15.69 | 171,640 | +0.81(+5.44%) |
Apr 17, 2024 | 15.09 | 15.09 | 14.86 | 14.88 | 32,440 | -0.08(-0.53%) |
Apr 16, 2024 | 14.90 | 15.07 | 14.80 | 14.96 | 52,178 | -0.02(-0.13%) |
Apr 15, 2024 | 15.22 | 15.30 | 14.90 | 14.98 | 57,767 | -0.22(-1.45%) |
Apr 12, 2024 | 15.15 | 15.33 | 15.15 | 15.20 | 44,486 | -0.09(-0.59%) |
Apr 11, 2024 | 15.10 | 15.34 | 15.10 | 15.29 | 40,393 | +0.16(+1.06%) |
Apr 10, 2024 | 15.14 | 15.27 | 14.90 | 15.13 | 100,716 | -0.35(-2.26%) |
Apr 09, 2024 | 15.22 | 15.62 | 15.15 | 15.48 | 56,752 | +0.26(+1.71%) |
Apr 08, 2024 | 15.23 | 15.36 | 15.21 | 15.22 | 37,472 | +0.10(+0.66%) |
Apr 05, 2024 | 15.09 | 15.20 | 15.02 | 15.12 | 50,275 | -0.03(-0.20%) |
Apr 04, 2024 | 15.46 | 15.48 | 15.14 | 15.15 | 76,146 | -0.15(-0.98%) |
Apr 03, 2024 | 15.03 | 15.40 | 15.03 | 15.30 | 62,143 | +0.13(+0.86%) |
Apr 02, 2024 | 15.31 | 15.37 | 15.06 | 15.17 | 64,309 | -0.19(-1.24%) |
Apr 01, 2024 | 15.49 | 15.54 | 15.31 | 15.36 | 55,677 | -0.05(-0.32%) |
Mar 28, 2024 | 15.51 | 15.68 | 15.41 | 15.41 | 73,302 | -0.05(-0.32%) |
Mar 27, 2024 | 15.38 | 15.44 | 15.33 | 15.46 | 41,695 | +0.23(+1.51%) |
Mar 26, 2024 | 15.39 | 15.39 | 15.21 | 15.23 | 56,347 | +0.00(+0.00%) |
Mar 25, 2024 | 15.39 | 15.51 | 15.23 | 15.23 | 57,088 | -0.11(-0.72%) |
Mar 22, 2024 | 15.90 | 15.90 | 15.25 | 15.34 | 78,042 | -0.57(-3.58%) |
Mar 21, 2024 | 15.84 | 16.03 | 15.57 | 15.91 | 107,779 | +0.09(+0.57%) |
Mar 20, 2024 | 15.33 | 15.98 | 15.33 | 15.82 | 50,697 | +0.38(+2.46%) |
Mar 19, 2024 | 15.44 | 15.60 | 15.31 | 15.44 | 55,801 | -0.01(-0.06%) |
Mar 18, 2024 | 15.63 | 15.73 | 15.44 | 15.45 | 51,579 | -0.18(-1.15%) |
Mar 15, 2024 | 15.80 | 16.06 | 15.58 | 15.63 | 228,325 | -0.33(-2.07%) |
Mar 14, 2024 | 16.07 | 16.10 | 15.82 | 15.96 | 49,666 | -0.22(-1.36%) |
Mar 13, 2024 | 16.21 | 16.28 | 16.06 | 16.18 | 34,782 | -0.08(-0.49%) |
Mar 12, 2024 | 16.44 | 16.44 | 16.16 | 16.26 | 55,980 | -0.24(-1.45%) |
Mar 11, 2024 | 16.64 | 16.64 | 16.50 | 16.50 | 23,121 | -0.15(-0.90%) |
Mar 08, 2024 | 16.68 | 16.80 | 16.54 | 16.65 | 23,729 | +0.15(+0.91%) |
Mar 07, 2024 | 16.75 | 16.76 | 16.45 | 16.50 | 40,758 | -0.12(-0.72%) |
Mar 06, 2024 | 16.54 | 16.77 | 16.50 | 16.62 | 31,613 | +0.27(+1.65%) |
Mar 05, 2024 | 16.63 | 16.79 | 16.30 | 16.35 | 48,840 | -0.31(-1.86%) |
Mar 04, 2024 | 16.80 | 17.07 | 16.66 | 16.66 | 30,533 | -0.09(-0.54%) |
Mar 01, 2024 | 16.59 | 16.91 | 16.59 | 16.75 | 47,718 | +0.12(+0.72%) |
Feb 29, 2024 | 16.51 | 16.69 | 16.48 | 16.63 | 63,622 | +0.37(+2.28%) |
Feb 28, 2024 | 16.26 | 16.57 | 16.24 | 16.26 | 48,028 | -0.15(-0.91%) |
Feb 27, 2024 | 16.58 | 16.65 | 16.41 | 16.41 | 29,384 | -0.10(-0.61%) |
Feb 26, 2024 | 16.46 | 16.59 | 16.35 | 16.51 | 38,338 | -0.05(-0.30%) |
Feb 23, 2024 | 16.46 | 16.62 | 16.46 | 16.56 | 29,833 | +0.05(+0.30%) |
Feb 22, 2024 | 16.46 | 16.53 | 16.33 | 16.51 | 52,619 | -0.02(-0.12%) |
Feb 21, 2024 | 16.55 | 16.60 | 16.40 | 16.53 | 35,870 | -0.07(-0.42%) |
Feb 20, 2024 | 16.70 | 16.83 | 16.55 | 16.60 | 40,694 | -0.12(-0.72%) |
Feb 16, 2024 | 16.87 | 16.97 | 16.70 | 16.72 | 34,618 | -0.28(-1.65%) |
Feb 15, 2024 | 16.46 | 17.01 | 16.46 | 17.00 | 56,720 | +0.60(+3.66%) |
Feb 14, 2024 | 16.19 | 16.50 | 16.16 | 16.40 | 45,718 | +0.41(+2.56%) |
Feb 13, 2024 | 16.32 | 16.41 | 15.84 | 15.99 | 97,340 | -0.68(-4.08%) |
Feb 12, 2024 | 16.24 | 16.87 | 16.24 | 16.67 | 60,458 | +0.47(+2.90%) |
Feb 09, 2024 | 15.88 | 16.31 | 15.79 | 16.20 | 56,572 | +0.33(+2.08%) |
Feb 08, 2024 | 15.59 | 15.94 | 15.59 | 15.87 | 43,660 | +0.23(+1.47%) |
Feb 07, 2024 | 15.79 | 15.82 | 15.60 | 15.64 | 44,806 | -0.16(-1.01%) |
Feb 06, 2024 | 15.64 | 15.99 | 15.64 | 15.80 | 48,350 | +0.11(+0.70%) |
Feb 05, 2024 | 15.76 | 15.79 | 15.59 | 15.69 | 62,907 | -0.24(-1.51%) |
Feb 02, 2024 | 16.04 | 16.14 | 15.90 | 15.93 | 71,174 | -0.35(-2.15%) |