Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 16.74 | 16.75 | 14.97 | 15.19 | 4,620,590 | -1.45(-8.71%) |
Apr 23, 2024 | 15.58 | 17.39 | 15.11 | 16.64 | 6,683,234 | +1.26(+8.19%) |
Apr 22, 2024 | 15.39 | 15.48 | 14.84 | 15.38 | 663,871 | +0.42(+2.81%) |
Apr 19, 2024 | 15.58 | 16.02 | 14.44 | 14.96 | 1,380,169 | -0.79(-5.02%) |
Apr 18, 2024 | 14.86 | 16.13 | 14.64 | 15.75 | 1,883,027 | +0.90(+6.06%) |
Apr 17, 2024 | 14.74 | 15.29 | 14.55 | 14.85 | 805,667 | +0.24(+1.64%) |
Apr 16, 2024 | 13.90 | 14.73 | 13.79 | 14.61 | 751,135 | +0.76(+5.49%) |
Apr 15, 2024 | 13.85 | 14.05 | 13.68 | 13.85 | 612,251 | +0.08(+0.58%) |
Apr 12, 2024 | 14.06 | 14.14 | 13.57 | 13.77 | 609,479 | -0.29(-2.06%) |
Apr 11, 2024 | 14.61 | 14.84 | 13.98 | 14.06 | 717,593 | -0.35(-2.43%) |
Apr 10, 2024 | 13.90 | 14.60 | 13.76 | 14.41 | 602,061 | +0.03(+0.21%) |
Apr 09, 2024 | 14.00 | 14.39 | 13.91 | 14.38 | 601,503 | +0.42(+3.01%) |
Apr 08, 2024 | 14.72 | 14.81 | 13.88 | 13.96 | 537,172 | -0.61(-4.19%) |
Apr 05, 2024 | 14.02 | 14.74 | 13.76 | 14.57 | 516,258 | +0.37(+2.61%) |
Apr 04, 2024 | 15.75 | 15.88 | 14.16 | 14.20 | 1,380,208 | -1.40(-8.97%) |
Apr 03, 2024 | 15.68 | 15.88 | 15.50 | 15.60 | 843,483 | -0.24(-1.52%) |
Apr 02, 2024 | 15.73 | 16.00 | 15.42 | 15.84 | 811,702 | -0.32(-1.98%) |
Apr 01, 2024 | 16.42 | 16.49 | 15.85 | 16.16 | 570,779 | -0.36(-2.18%) |
Mar 28, 2024 | 15.89 | 16.89 | 15.75 | 16.52 | 779,704 | +0.73(+4.62%) |
Mar 27, 2024 | 15.50 | 15.81 | 15.38 | 15.79 | 852,898 | +0.27(+1.74%) |
Mar 26, 2024 | 15.25 | 15.85 | 15.14 | 15.52 | 906,358 | +0.50(+3.33%) |
Mar 25, 2024 | 15.60 | 16.09 | 14.97 | 15.02 | 1,143,900 | -0.53(-3.41%) |
Mar 22, 2024 | 15.15 | 15.83 | 15.00 | 15.55 | 611,873 | +0.49(+3.25%) |
Mar 21, 2024 | 14.76 | 15.40 | 14.75 | 15.06 | 1,061,172 | +0.39(+2.66%) |
Mar 20, 2024 | 13.74 | 14.79 | 13.55 | 14.67 | 531,831 | +0.87(+6.30%) |
Mar 19, 2024 | 13.91 | 14.18 | 13.78 | 13.80 | 1,102,954 | -0.13(-0.93%) |
Mar 18, 2024 | 14.42 | 14.59 | 13.90 | 13.93 | 535,905 | -0.46(-3.20%) |
Mar 15, 2024 | 14.08 | 14.52 | 14.04 | 14.39 | 1,588,626 | +0.20(+1.41%) |
Mar 14, 2024 | 14.76 | 14.94 | 14.00 | 14.19 | 646,526 | -0.70(-4.70%) |
Mar 13, 2024 | 14.78 | 14.97 | 14.61 | 14.89 | 554,285 | +0.16(+1.09%) |
Mar 12, 2024 | 15.28 | 15.28 | 14.50 | 14.73 | 781,805 | -0.42(-2.77%) |
Mar 11, 2024 | 15.60 | 15.82 | 14.95 | 15.15 | 970,315 | -0.41(-2.63%) |
Mar 08, 2024 | 15.79 | 16.07 | 15.27 | 15.56 | 767,411 | +0.04(+0.26%) |
Mar 07, 2024 | 15.93 | 16.10 | 15.40 | 15.52 | 880,362 | -0.26(-1.65%) |
Mar 06, 2024 | 16.34 | 16.34 | 13.80 | 15.78 | 2,174,153 | -0.90(-5.40%) |
Mar 05, 2024 | 16.66 | 17.04 | 16.62 | 16.68 | 677,332 | -0.21(-1.24%) |
Mar 04, 2024 | 17.52 | 17.52 | 16.66 | 16.89 | 417,051 | -0.57(-3.26%) |
Mar 01, 2024 | 16.88 | 17.85 | 16.88 | 17.46 | 919,772 | +0.73(+4.36%) |
Feb 29, 2024 | 17.22 | 17.26 | 16.57 | 16.73 | 641,569 | -0.10(-0.59%) |
Feb 28, 2024 | 17.18 | 17.74 | 16.77 | 16.83 | 804,704 | -0.55(-3.16%) |
Feb 27, 2024 | 15.77 | 17.50 | 15.47 | 17.38 | 983,604 | +1.73(+11.05%) |
Feb 26, 2024 | 15.25 | 15.93 | 15.25 | 15.65 | 341,874 | +0.47(+3.10%) |
Feb 23, 2024 | 14.61 | 15.21 | 14.58 | 15.18 | 263,207 | +0.62(+4.26%) |
Feb 22, 2024 | 14.80 | 14.96 | 14.53 | 14.56 | 362,302 | -0.19(-1.29%) |
Feb 21, 2024 | 14.76 | 14.94 | 14.59 | 14.75 | 318,379 | -0.14(-0.94%) |
Feb 20, 2024 | 15.19 | 15.62 | 14.82 | 14.89 | 284,505 | -0.44(-2.87%) |
Feb 16, 2024 | 15.22 | 15.45 | 15.00 | 15.33 | 412,359 | -0.03(-0.20%) |
Feb 15, 2024 | 14.89 | 15.41 | 14.78 | 15.36 | 432,070 | +0.61(+4.14%) |
Feb 14, 2024 | 14.44 | 14.97 | 14.26 | 14.75 | 376,920 | +0.56(+3.95%) |
Feb 13, 2024 | 15.13 | 15.37 | 14.15 | 14.19 | 794,984 | -1.52(-9.68%) |
Feb 12, 2024 | 15.58 | 15.95 | 15.35 | 15.71 | 339,625 | +0.20(+1.29%) |
Feb 09, 2024 | 15.25 | 15.63 | 15.25 | 15.51 | 295,732 | +0.28(+1.84%) |
Feb 08, 2024 | 15.54 | 15.63 | 15.08 | 15.23 | 340,386 | -0.15(-0.98%) |
Feb 07, 2024 | 15.85 | 15.85 | 15.27 | 15.38 | 377,322 | -0.45(-2.84%) |
Feb 06, 2024 | 14.95 | 15.84 | 14.87 | 15.83 | 459,136 | +0.82(+5.46%) |
Feb 05, 2024 | 14.69 | 15.03 | 14.50 | 15.01 | 367,491 | +0.09(+0.60%) |
Feb 02, 2024 | 15.23 | 15.31 | 14.63 | 14.92 | 416,323 | -0.57(-3.68%) |