Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 14.24 | 14.25 | 14.08 | 14.13 | 266,160 | +0.16(+1.15%) |
Apr 23, 2024 | 14.06 | 14.17 | 13.97 | 13.97 | 364,116 | +0.05(+0.36%) |
Apr 22, 2024 | 13.88 | 14.01 | 13.86 | 13.92 | 602,023 | -0.02(-0.16%) |
Apr 19, 2024 | 13.96 | 14.03 | 13.91 | 13.94 | 179,627 | -0.11(-0.77%) |
Apr 18, 2024 | 14.03 | 14.12 | 13.97 | 14.05 | 735,236 | -0.36(-2.50%) |
Apr 17, 2024 | 14.38 | 14.48 | 14.27 | 14.41 | 522,020 | +0.25(+1.77%) |
Apr 16, 2024 | 14.05 | 14.22 | 13.89 | 14.16 | 588,982 | +0.11(+0.78%) |
Apr 15, 2024 | 14.27 | 14.30 | 14.02 | 14.05 | 804,601 | +0.19(+1.37%) |
Apr 12, 2024 | 14.07 | 14.07 | 13.85 | 13.86 | 682,974 | -0.69(-4.74%) |
Apr 11, 2024 | 14.54 | 14.57 | 14.35 | 14.55 | 632,457 | +0.01(+0.07%) |
Apr 10, 2024 | 14.55 | 14.65 | 14.49 | 14.54 | 597,190 | -0.26(-1.76%) |
Apr 09, 2024 | 14.93 | 14.93 | 14.71 | 14.80 | 302,919 | -0.05(-0.34%) |
Apr 08, 2024 | 14.88 | 14.93 | 14.82 | 14.85 | 414,097 | -0.02(-0.13%) |
Apr 05, 2024 | 14.79 | 14.88 | 14.75 | 14.87 | 1,000,560 | -0.12(-0.80%) |
Apr 04, 2024 | 15.14 | 15.22 | 14.99 | 14.99 | 690,158 | -0.17(-1.12%) |
Apr 03, 2024 | 14.96 | 15.22 | 14.96 | 15.16 | 843,806 | +0.15(+1.00%) |
Apr 02, 2024 | 14.90 | 15.05 | 14.85 | 15.01 | 542,282 | -0.20(-1.31%) |
Apr 01, 2024 | 14.90 | 15.28 | 14.90 | 15.21 | 343,650 | -0.03(-0.20%) |
Mar 28, 2024 | 15.10 | 15.26 | 15.08 | 15.24 | 1,762,868 | +0.11(+0.73%) |
Mar 27, 2024 | 14.86 | 15.18 | 14.86 | 15.13 | 3,636,438 | +0.36(+2.44%) |
Mar 26, 2024 | 14.78 | 14.90 | 14.77 | 14.77 | 1,372,443 | -0.14(-0.94%) |
Mar 25, 2024 | 14.84 | 14.95 | 14.81 | 14.91 | 300,111 | +0.01(+0.08%) |
Mar 22, 2024 | 15.05 | 15.12 | 14.88 | 14.90 | 388,715 | -0.38(-2.50%) |
Mar 21, 2024 | 15.43 | 15.48 | 15.23 | 15.28 | 284,036 | -0.22(-1.42%) |
Mar 20, 2024 | 15.22 | 15.50 | 15.22 | 15.50 | 474,749 | +0.30(+1.97%) |
Mar 19, 2024 | 15.65 | 15.73 | 15.07 | 15.20 | 512,306 | -0.79(-4.94%) |
Mar 18, 2024 | 16.09 | 16.10 | 15.92 | 15.99 | 300,803 | -0.46(-2.80%) |
Mar 15, 2024 | 16.55 | 16.64 | 16.42 | 16.45 | 195,546 | -0.23(-1.38%) |
Mar 14, 2024 | 16.91 | 16.91 | 16.61 | 16.68 | 126,151 | -0.06(-0.36%) |
Mar 13, 2024 | 16.73 | 16.82 | 16.71 | 16.74 | 144,408 | +0.09(+0.54%) |
Mar 12, 2024 | 16.37 | 16.65 | 16.35 | 16.65 | 133,670 | +0.18(+1.09%) |
Mar 11, 2024 | 16.40 | 16.48 | 16.30 | 16.47 | 346,431 | +0.02(+0.12%) |
Mar 08, 2024 | 16.49 | 16.50 | 16.40 | 16.45 | 236,003 | +0.05(+0.30%) |
Mar 07, 2024 | 16.27 | 16.44 | 16.23 | 16.40 | 359,811 | +0.39(+2.44%) |
Mar 06, 2024 | 16.02 | 16.07 | 15.94 | 16.01 | 198,765 | +0.05(+0.31%) |
Mar 05, 2024 | 15.98 | 16.04 | 15.90 | 15.96 | 1,599,694 | -0.08(-0.49%) |
Mar 04, 2024 | 16.02 | 16.10 | 15.99 | 16.04 | 285,003 | -0.11(-0.68%) |
Mar 01, 2024 | 15.98 | 16.17 | 15.88 | 16.15 | 253,386 | +0.25(+1.57%) |
Feb 29, 2024 | 15.90 | 15.94 | 15.80 | 15.90 | 1,123,024 | +0.25(+1.60%) |
Feb 28, 2024 | 15.62 | 15.72 | 15.52 | 15.65 | 1,088,624 | +0.16(+1.03%) |
Feb 27, 2024 | 15.52 | 15.58 | 15.48 | 15.49 | 1,491,607 | +0.01(+0.06%) |
Feb 26, 2024 | 15.57 | 15.59 | 15.45 | 15.48 | 597,362 | -0.09(-0.58%) |
Feb 23, 2024 | 15.62 | 15.65 | 15.53 | 15.57 | 185,656 | +0.14(+0.91%) |
Feb 22, 2024 | 15.32 | 15.44 | 15.28 | 15.43 | 226,563 | +0.18(+1.18%) |
Feb 21, 2024 | 15.12 | 15.26 | 15.12 | 15.25 | 302,600 | -0.11(-0.72%) |
Feb 20, 2024 | 15.26 | 15.40 | 15.24 | 15.36 | 291,202 | -0.09(-0.58%) |
Feb 16, 2024 | 15.47 | 15.54 | 15.42 | 15.45 | 179,926 | -0.05(-0.32%) |
Feb 15, 2024 | 15.40 | 15.52 | 15.37 | 15.50 | 255,436 | +0.32(+2.11%) |
Feb 14, 2024 | 15.08 | 15.18 | 15.06 | 15.18 | 493,442 | +0.36(+2.43%) |
Feb 13, 2024 | 14.91 | 14.99 | 14.81 | 14.82 | 278,091 | -0.55(-3.58%) |
Feb 12, 2024 | 15.34 | 15.41 | 15.32 | 15.37 | 326,220 | +0.00(+0.00%) |
Feb 09, 2024 | 15.22 | 15.38 | 15.18 | 15.37 | 191,494 | +0.16(+1.05%) |
Feb 08, 2024 | 15.15 | 15.24 | 15.04 | 15.21 | 366,726 | +0.41(+2.77%) |
Feb 07, 2024 | 14.83 | 14.86 | 14.72 | 14.80 | 584,820 | +0.02(+0.14%) |
Feb 06, 2024 | 14.72 | 14.78 | 14.68 | 14.78 | 229,875 | -0.03(-0.20%) |
Feb 05, 2024 | 14.63 | 14.83 | 14.62 | 14.81 | 857,993 | -0.06(-0.40%) |
Feb 02, 2024 | 14.87 | 14.91 | 14.76 | 14.87 | 233,873 | -0.16(-1.06%) |