Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 15.79 | 15.80 | 15.54 | 15.61 | 110,728 | -0.08(-0.51%) |
Apr 23, 2024 | 15.70 | 15.78 | 15.62 | 15.69 | 278,653 | +0.09(+0.58%) |
Apr 22, 2024 | 15.64 | 15.64 | 15.57 | 15.60 | 90,801 | +0.03(+0.19%) |
Apr 19, 2024 | 15.40 | 15.58 | 15.40 | 15.57 | 45,490 | +0.16(+1.04%) |
Apr 18, 2024 | 15.53 | 15.64 | 15.39 | 15.41 | 231,422 | -0.12(-0.77%) |
Apr 17, 2024 | 15.61 | 15.70 | 15.47 | 15.53 | 220,321 | -0.04(-0.26%) |
Apr 16, 2024 | 15.70 | 15.76 | 15.50 | 15.57 | 193,967 | -0.18(-1.14%) |
Apr 15, 2024 | 16.26 | 16.41 | 15.60 | 15.75 | 233,639 | -0.52(-3.20%) |
Apr 12, 2024 | 16.64 | 16.64 | 16.20 | 16.27 | 258,690 | -0.33(-1.99%) |
Apr 11, 2024 | 16.46 | 16.61 | 16.46 | 16.60 | 99,789 | +0.10(+0.61%) |
Apr 10, 2024 | 16.40 | 16.70 | 16.22 | 16.50 | 146,385 | +0.04(+0.24%) |
Apr 09, 2024 | 16.19 | 16.60 | 16.19 | 16.46 | 110,779 | +0.19(+1.17%) |
Apr 08, 2024 | 16.10 | 16.29 | 16.00 | 16.27 | 189,756 | +0.27(+1.67%) |
Apr 05, 2024 | 15.99 | 16.06 | 15.87 | 16.00 | 219,387 | +0.01(+0.06%) |
Apr 04, 2024 | 16.00 | 16.10 | 15.94 | 15.99 | 86,084 | -0.03(-0.18%) |
Apr 03, 2024 | 16.00 | 16.11 | 15.96 | 16.02 | 276,091 | +0.02(+0.12%) |
Apr 02, 2024 | 16.20 | 16.24 | 15.95 | 16.00 | 105,427 | -0.26(-1.58%) |
Apr 01, 2024 | 16.45 | 16.55 | 16.22 | 16.26 | 83,083 | -0.19(-1.14%) |
Mar 28, 2024 | 16.29 | 16.51 | 16.17 | 16.45 | 85,389 | +0.23(+1.40%) |
Mar 27, 2024 | 16.01 | 16.32 | 15.99 | 16.22 | 67,154 | +0.22(+1.36%) |
Mar 26, 2024 | 16.08 | 16.22 | 15.76 | 16.00 | 161,593 | -0.09(-0.55%) |
Mar 25, 2024 | 15.65 | 16.28 | 15.65 | 16.09 | 162,697 | +0.41(+2.65%) |
Mar 22, 2024 | 15.56 | 15.68 | 15.51 | 15.68 | 61,865 | +0.08(+0.51%) |
Mar 21, 2024 | 15.43 | 15.65 | 15.43 | 15.60 | 88,087 | +0.16(+1.02%) |
Mar 20, 2024 | 15.45 | 15.51 | 15.41 | 15.44 | 124,371 | -0.07(-0.45%) |
Mar 19, 2024 | 15.61 | 15.61 | 15.43 | 15.51 | 197,961 | +0.00(+0.00%) |
Mar 18, 2024 | 15.63 | 15.71 | 15.42 | 15.51 | 113,196 | -0.06(-0.38%) |
Mar 15, 2024 | 15.67 | 15.70 | 15.55 | 15.57 | 68,284 | -0.08(-0.50%) |
Mar 14, 2024 | 15.81 | 15.83 | 15.62 | 15.65 | 65,372 | -0.16(-1.00%) |
Mar 13, 2024 | 15.83 | 15.91 | 15.77 | 15.81 | 51,844 | +0.06(+0.38%) |
Mar 12, 2024 | 15.62 | 15.80 | 15.59 | 15.75 | 95,883 | +0.08(+0.50%) |
Mar 11, 2024 | 15.75 | 15.79 | 15.61 | 15.67 | 99,828 | +0.09(+0.57%) |
Mar 08, 2024 | 15.47 | 15.59 | 15.41 | 15.58 | 183,084 | +0.09(+0.57%) |
Mar 07, 2024 | 15.61 | 15.68 | 15.37 | 15.49 | 139,404 | +0.19(+1.23%) |
Mar 06, 2024 | 15.40 | 15.56 | 15.28 | 15.30 | 144,919 | -0.11(-0.70%) |
Mar 05, 2024 | 15.36 | 15.41 | 15.36 | 15.41 | 181,696 | +0.06(+0.38%) |
Mar 04, 2024 | 15.39 | 15.44 | 15.32 | 15.35 | 166,134 | -0.07(-0.44%) |
Mar 01, 2024 | 15.47 | 15.51 | 15.36 | 15.42 | 80,243 | +0.09(+0.57%) |
Feb 29, 2024 | 15.36 | 15.41 | 15.30 | 15.33 | 79,486 | +0.03(+0.19%) |
Feb 28, 2024 | 15.22 | 15.41 | 15.22 | 15.30 | 78,743 | +0.04(+0.26%) |
Feb 27, 2024 | 15.51 | 15.51 | 15.15 | 15.26 | 144,054 | -0.17(-1.07%) |
Feb 26, 2024 | 15.60 | 15.63 | 15.39 | 15.43 | 114,904 | -0.13(-0.82%) |
Feb 23, 2024 | 15.71 | 15.77 | 15.53 | 15.56 | 128,083 | -0.13(-0.81%) |
Feb 22, 2024 | 15.31 | 15.71 | 15.30 | 15.68 | 89,645 | +0.39(+2.55%) |
Feb 21, 2024 | 15.38 | 15.38 | 15.26 | 15.29 | 97,543 | -0.03(-0.19%) |
Feb 20, 2024 | 15.39 | 15.41 | 15.28 | 15.32 | 90,299 | -0.06(-0.38%) |
Feb 16, 2024 | 15.40 | 15.42 | 15.36 | 15.38 | 68,758 | +0.03(+0.19%) |
Feb 15, 2024 | 15.37 | 15.47 | 15.33 | 15.35 | 172,146 | +0.05(+0.32%) |
Feb 14, 2024 | 15.29 | 15.47 | 15.17 | 15.30 | 63,734 | +0.20(+1.36%) |
Feb 13, 2024 | 15.57 | 15.58 | 15.02 | 15.10 | 248,137 | -0.51(-3.25%) |
Feb 12, 2024 | 15.60 | 15.78 | 15.59 | 15.60 | 136,944 | +0.10(+0.63%) |
Feb 09, 2024 | 15.46 | 15.57 | 15.32 | 15.51 | 90,373 | +0.15(+0.95%) |
Feb 08, 2024 | 15.27 | 15.51 | 15.27 | 15.36 | 100,784 | -0.03(-0.19%) |
Feb 07, 2024 | 15.24 | 15.52 | 15.07 | 15.39 | 304,207 | +0.19(+1.27%) |
Feb 06, 2024 | 14.97 | 15.38 | 14.91 | 15.20 | 276,396 | +0.23(+1.54%) |
Feb 05, 2024 | 14.93 | 15.02 | 14.90 | 14.97 | 165,527 | +0.06(+0.39%) |
Feb 02, 2024 | 14.93 | 15.03 | 14.89 | 14.91 | 71,838 | +0.01(+0.06%) |