Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 15.77 | 15.91 | 15.51 | 15.70 | 83,693 | -0.14(-0.88%) |
Apr 24, 2024 | 16.00 | 16.25 | 15.83 | 15.84 | 122,924 | -0.32(-1.98%) |
Apr 23, 2024 | 16.08 | 16.48 | 16.08 | 16.16 | 92,208 | +0.06(+0.37%) |
Apr 22, 2024 | 15.90 | 16.15 | 15.76 | 16.10 | 101,175 | +0.20(+1.26%) |
Apr 19, 2024 | 15.31 | 15.91 | 15.31 | 15.90 | 131,778 | +0.53(+3.45%) |
Apr 18, 2024 | 15.35 | 15.51 | 15.25 | 15.37 | 112,470 | +0.04(+0.26%) |
Apr 17, 2024 | 15.49 | 15.74 | 15.28 | 15.33 | 112,207 | -0.03(-0.20%) |
Apr 16, 2024 | 15.20 | 15.37 | 15.08 | 15.36 | 99,277 | +0.12(+0.79%) |
Apr 15, 2024 | 15.34 | 15.40 | 15.12 | 15.24 | 130,507 | -0.10(-0.65%) |
Apr 12, 2024 | 15.37 | 15.46 | 15.15 | 15.34 | 97,708 | +0.05(+0.33%) |
Apr 11, 2024 | 15.12 | 15.37 | 14.94 | 15.29 | 153,914 | +0.26(+1.73%) |
Apr 10, 2024 | 14.84 | 15.29 | 14.73 | 15.03 | 233,220 | +0.00(+0.00%) |
Apr 09, 2024 | 15.63 | 15.63 | 15.02 | 15.03 | 125,644 | -0.54(-3.47%) |
Apr 08, 2024 | 15.56 | 15.78 | 15.51 | 15.57 | 104,405 | +0.11(+0.71%) |
Apr 05, 2024 | 15.43 | 15.56 | 15.28 | 15.46 | 98,927 | +0.04(+0.26%) |
Apr 04, 2024 | 15.66 | 15.82 | 15.42 | 15.42 | 173,215 | -0.09(-0.58%) |
Apr 03, 2024 | 15.55 | 15.83 | 15.50 | 15.51 | 132,119 | -0.14(-0.89%) |
Apr 02, 2024 | 15.60 | 15.95 | 15.55 | 15.65 | 178,659 | -0.15(-0.95%) |
Apr 01, 2024 | 15.10 | 16.00 | 14.78 | 15.80 | 251,698 | +0.72(+4.77%) |
Mar 28, 2024 | 14.89 | 15.08 | 14.66 | 15.08 | 624,967 | +0.16(+1.07%) |
Mar 27, 2024 | 14.86 | 15.06 | 14.77 | 14.92 | 136,872 | +0.18(+1.22%) |
Mar 26, 2024 | 14.93 | 14.94 | 14.60 | 14.74 | 167,240 | -0.11(-0.74%) |
Mar 25, 2024 | 15.05 | 15.22 | 14.74 | 14.85 | 159,241 | -0.20(-1.33%) |
Mar 22, 2024 | 15.68 | 15.90 | 14.52 | 15.05 | 321,775 | -1.06(-6.58%) |
Mar 21, 2024 | 16.76 | 16.80 | 16.09 | 16.11 | 148,814 | -0.45(-2.72%) |
Mar 20, 2024 | 16.59 | 16.76 | 16.23 | 16.56 | 205,887 | -0.02(-0.12%) |
Mar 19, 2024 | 16.10 | 16.63 | 16.03 | 16.58 | 212,804 | +0.05(+0.30%) |
Mar 18, 2024 | 16.27 | 16.96 | 16.00 | 16.53 | 227,087 | +0.16(+0.98%) |
Mar 15, 2024 | 16.02 | 16.59 | 16.02 | 16.37 | 289,354 | +0.28(+1.74%) |
Mar 14, 2024 | 16.05 | 16.35 | 15.87 | 16.09 | 172,572 | +0.10(+0.63%) |
Mar 13, 2024 | 16.01 | 16.33 | 15.87 | 15.99 | 174,246 | +0.09(+0.57%) |
Mar 12, 2024 | 17.13 | 17.25 | 15.64 | 15.90 | 237,765 | -1.25(-7.29%) |
Mar 11, 2024 | 19.57 | 19.64 | 16.18 | 17.15 | 371,299 | -1.78(-9.40%) |
Mar 08, 2024 | 19.12 | 19.35 | 18.91 | 18.93 | 150,198 | +0.19(+1.01%) |
Mar 07, 2024 | 18.79 | 19.41 | 18.64 | 18.74 | 114,530 | -0.08(-0.43%) |
Mar 06, 2024 | 18.35 | 18.85 | 18.26 | 18.82 | 102,529 | +0.60(+3.29%) |
Mar 05, 2024 | 18.42 | 18.61 | 18.14 | 18.22 | 108,788 | -0.23(-1.25%) |
Mar 04, 2024 | 18.33 | 18.67 | 18.20 | 18.45 | 86,419 | +0.09(+0.49%) |
Mar 01, 2024 | 18.28 | 18.52 | 18.10 | 18.36 | 107,890 | +0.12(+0.66%) |
Feb 29, 2024 | 18.24 | 18.50 | 18.06 | 18.24 | 110,982 | +0.23(+1.28%) |
Feb 28, 2024 | 17.89 | 18.09 | 17.72 | 18.01 | 78,690 | +0.07(+0.39%) |
Feb 27, 2024 | 17.91 | 18.27 | 17.90 | 17.94 | 93,299 | +0.05(+0.28%) |
Feb 26, 2024 | 17.60 | 18.00 | 17.52 | 17.89 | 101,122 | +0.20(+1.13%) |
Feb 23, 2024 | 17.49 | 17.77 | 17.12 | 17.69 | 112,044 | +0.10(+0.57%) |
Feb 22, 2024 | 17.96 | 18.05 | 17.56 | 17.59 | 131,346 | -0.37(-2.06%) |
Feb 21, 2024 | 17.75 | 18.00 | 17.64 | 17.96 | 104,812 | +0.18(+1.01%) |
Feb 20, 2024 | 17.99 | 18.25 | 17.58 | 17.78 | 184,896 | -0.53(-2.89%) |
Feb 16, 2024 | 18.66 | 18.70 | 18.02 | 18.31 | 157,919 | -0.36(-1.90%) |
Feb 15, 2024 | 18.66 | 18.99 | 18.57 | 18.66 | 134,168 | +0.13(+0.70%) |
Feb 14, 2024 | 18.52 | 18.57 | 18.10 | 18.54 | 101,968 | +0.37(+2.03%) |
Feb 13, 2024 | 18.39 | 18.52 | 18.02 | 18.17 | 136,895 | -0.55(-2.93%) |
Feb 12, 2024 | 18.43 | 18.90 | 18.43 | 18.71 | 120,859 | +0.30(+1.62%) |
Feb 09, 2024 | 18.77 | 18.82 | 18.24 | 18.42 | 124,162 | -0.40(-2.12%) |
Feb 08, 2024 | 18.61 | 18.94 | 18.58 | 18.81 | 72,327 | +0.21(+1.12%) |
Feb 07, 2024 | 18.49 | 18.68 | 18.16 | 18.61 | 116,628 | +0.25(+1.36%) |
Feb 06, 2024 | 18.47 | 18.55 | 18.16 | 18.36 | 119,907 | -0.06(-0.32%) |
Feb 05, 2024 | 18.78 | 18.78 | 18.21 | 18.42 | 103,814 | -0.55(-2.89%) |
Feb 02, 2024 | 19.07 | 19.64 | 18.95 | 18.96 | 173,121 | -0.21(-1.09%) |