Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 13.10 | 13.44 | 12.77 | 13.32 | 139,429 | +0.09(+0.68%) |
Apr 18, 2024 | 13.87 | 13.94 | 13.22 | 13.23 | 154,132 | -0.77(-5.50%) |
Apr 17, 2024 | 15.33 | 15.40 | 13.97 | 14.00 | 190,836 | -1.36(-8.85%) |
Apr 16, 2024 | 16.03 | 16.13 | 15.33 | 15.36 | 211,027 | -0.79(-4.89%) |
Apr 15, 2024 | 16.46 | 16.61 | 16.05 | 16.15 | 161,286 | -0.30(-1.82%) |
Apr 12, 2024 | 16.72 | 16.75 | 16.25 | 16.45 | 150,317 | -0.30(-1.79%) |
Apr 11, 2024 | 16.75 | 17.03 | 16.50 | 16.75 | 135,983 | +0.21(+1.27%) |
Apr 10, 2024 | 16.53 | 16.71 | 16.08 | 16.54 | 192,223 | -0.28(-1.66%) |
Apr 09, 2024 | 16.34 | 16.95 | 16.34 | 16.82 | 183,787 | +0.46(+2.81%) |
Apr 08, 2024 | 16.55 | 16.62 | 16.25 | 16.36 | 162,751 | -0.15(-0.91%) |
Apr 05, 2024 | 16.10 | 16.97 | 15.75 | 16.51 | 236,536 | +0.33(+2.04%) |
Apr 04, 2024 | 16.92 | 17.60 | 16.09 | 16.18 | 402,056 | -0.53(-3.17%) |
Apr 03, 2024 | 16.32 | 16.86 | 16.24 | 16.71 | 198,015 | +0.36(+2.20%) |
Apr 02, 2024 | 16.85 | 16.99 | 16.09 | 16.35 | 175,821 | -0.67(-3.94%) |
Apr 01, 2024 | 17.77 | 17.80 | 16.92 | 17.02 | 295,195 | -0.44(-2.52%) |
Mar 28, 2024 | 16.71 | 17.76 | 16.50 | 17.46 | 304,820 | +0.93(+5.63%) |
Mar 27, 2024 | 16.47 | 17.01 | 16.23 | 16.53 | 476,790 | +0.58(+3.64%) |
Mar 26, 2024 | 14.20 | 16.48 | 14.19 | 15.95 | 477,223 | +2.01(+14.42%) |
Mar 25, 2024 | 14.47 | 14.83 | 13.86 | 13.94 | 132,420 | -0.65(-4.46%) |
Mar 22, 2024 | 14.72 | 15.25 | 14.47 | 14.59 | 392,276 | -0.04(-0.27%) |
Mar 21, 2024 | 14.50 | 14.86 | 14.20 | 14.63 | 396,688 | +0.13(+0.90%) |
Mar 20, 2024 | 13.78 | 14.64 | 13.78 | 14.50 | 223,436 | +0.46(+3.28%) |
Mar 19, 2024 | 13.47 | 14.18 | 13.47 | 14.04 | 185,253 | +0.53(+3.92%) |
Mar 18, 2024 | 14.48 | 14.48 | 13.48 | 13.51 | 156,133 | -0.70(-4.93%) |
Mar 15, 2024 | 13.80 | 14.37 | 13.71 | 14.21 | 196,538 | +0.35(+2.53%) |
Mar 14, 2024 | 14.37 | 14.56 | 13.74 | 13.86 | 100,846 | -0.58(-4.02%) |
Mar 13, 2024 | 14.45 | 14.79 | 14.36 | 14.44 | 168,984 | -0.10(-0.69%) |
Mar 12, 2024 | 15.08 | 15.08 | 14.51 | 14.54 | 113,125 | -0.54(-3.58%) |
Mar 11, 2024 | 15.40 | 15.67 | 15.02 | 15.08 | 208,028 | -0.32(-2.08%) |
Mar 08, 2024 | 15.83 | 16.25 | 15.09 | 15.40 | 285,169 | -0.32(-2.04%) |
Mar 07, 2024 | 15.45 | 16.05 | 15.45 | 15.72 | 309,790 | +0.06(+0.38%) |
Mar 06, 2024 | 15.06 | 15.70 | 14.99 | 15.66 | 142,006 | +0.60(+3.98%) |
Mar 05, 2024 | 15.65 | 16.02 | 14.66 | 15.06 | 236,812 | -0.59(-3.77%) |
Mar 04, 2024 | 15.48 | 15.80 | 15.06 | 15.65 | 239,211 | +0.30(+1.95%) |
Mar 01, 2024 | 14.45 | 15.68 | 14.19 | 15.35 | 322,620 | +0.98(+6.82%) |
Feb 29, 2024 | 14.35 | 14.71 | 14.10 | 14.37 | 288,460 | +0.07(+0.49%) |
Feb 28, 2024 | 14.04 | 14.59 | 13.91 | 14.30 | 220,324 | +0.25(+1.78%) |
Feb 27, 2024 | 14.23 | 14.42 | 13.88 | 14.05 | 235,706 | +0.01(+0.07%) |
Feb 26, 2024 | 13.46 | 14.19 | 13.21 | 14.04 | 200,677 | +0.58(+4.31%) |
Feb 23, 2024 | 12.58 | 13.50 | 12.51 | 13.46 | 199,663 | +0.95(+7.59%) |
Feb 22, 2024 | 12.80 | 13.01 | 12.25 | 12.51 | 266,139 | -0.47(-3.62%) |
Feb 21, 2024 | 12.80 | 13.03 | 12.78 | 12.98 | 101,967 | +0.19(+1.49%) |
Feb 20, 2024 | 12.85 | 13.16 | 12.70 | 12.79 | 196,920 | -0.20(-1.54%) |
Feb 16, 2024 | 13.14 | 13.36 | 12.94 | 12.99 | 211,861 | -0.27(-2.04%) |
Feb 15, 2024 | 13.43 | 13.84 | 13.16 | 13.26 | 337,546 | +0.05(+0.38%) |
Feb 14, 2024 | 12.52 | 13.40 | 12.30 | 13.21 | 247,236 | +0.90(+7.31%) |
Feb 13, 2024 | 11.96 | 12.43 | 11.92 | 12.31 | 473,725 | -0.02(-0.16%) |
Feb 12, 2024 | 12.38 | 12.58 | 12.21 | 12.33 | 560,411 | -0.01(-0.08%) |
Feb 09, 2024 | 12.32 | 12.50 | 12.18 | 12.34 | 394,415 | -0.02(-0.16%) |
Feb 08, 2024 | 11.84 | 12.50 | 11.01 | 12.36 | 436,633 | +0.10(+0.82%) |
Feb 07, 2024 | 12.53 | 12.63 | 12.15 | 12.26 | 173,334 | -0.28(-2.23%) |
Feb 06, 2024 | 12.26 | 12.99 | 12.14 | 12.54 | 231,020 | +0.17(+1.37%) |
Feb 05, 2024 | 12.09 | 12.40 | 11.82 | 12.37 | 183,090 | +0.09(+0.73%) |
Feb 02, 2024 | 12.67 | 12.67 | 12.20 | 12.28 | 191,782 | -0.50(-3.91%) |