Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 17, 2024 | 14.58 | 14.78 | 14.47 | 14.50 | 180,676 | +0.02(+0.14%) |
Apr 16, 2024 | 14.67 | 14.67 | 14.45 | 14.48 | 125,058 | -0.30(-2.03%) |
Apr 15, 2024 | 14.90 | 15.02 | 14.60 | 14.78 | 257,842 | -0.05(-0.34%) |
Apr 12, 2024 | 14.72 | 14.90 | 14.70 | 14.83 | 178,656 | -0.03(-0.20%) |
Apr 11, 2024 | 14.87 | 14.89 | 14.64 | 14.86 | 169,301 | +0.06(+0.41%) |
Apr 10, 2024 | 15.27 | 15.45 | 14.61 | 14.80 | 313,505 | -0.77(-4.95%) |
Apr 09, 2024 | 15.47 | 15.65 | 15.44 | 15.57 | 162,697 | +0.13(+0.84%) |
Apr 08, 2024 | 15.19 | 15.55 | 15.19 | 15.44 | 155,787 | +0.27(+1.78%) |
Apr 05, 2024 | 15.18 | 15.27 | 15.06 | 15.17 | 114,567 | -0.01(-0.07%) |
Apr 04, 2024 | 15.46 | 15.59 | 15.11 | 15.18 | 170,720 | -0.12(-0.78%) |
Apr 03, 2024 | 15.25 | 15.43 | 15.24 | 15.30 | 368,444 | -0.02(-0.13%) |
Apr 02, 2024 | 15.25 | 15.45 | 15.10 | 15.32 | 250,315 | -0.17(-1.10%) |
Apr 01, 2024 | 15.98 | 15.98 | 15.49 | 15.49 | 272,919 | -0.43(-2.70%) |
Mar 28, 2024 | 15.82 | 15.99 | 15.75 | 15.92 | 209,869 | +0.05(+0.32%) |
Mar 27, 2024 | 15.36 | 15.91 | 15.35 | 15.87 | 198,976 | +0.62(+4.07%) |
Mar 26, 2024 | 15.40 | 15.45 | 15.20 | 15.25 | 153,331 | -0.11(-0.72%) |
Mar 25, 2024 | 15.30 | 15.57 | 15.26 | 15.36 | 134,619 | +0.14(+0.92%) |
Mar 22, 2024 | 15.65 | 15.65 | 15.22 | 15.22 | 147,518 | -0.33(-2.12%) |
Mar 21, 2024 | 15.51 | 15.75 | 15.46 | 15.55 | 261,177 | +0.13(+0.84%) |
Mar 20, 2024 | 14.69 | 15.61 | 14.69 | 15.42 | 275,372 | +0.55(+3.70%) |
Mar 19, 2024 | 14.97 | 15.17 | 14.86 | 14.87 | 261,375 | -0.11(-0.73%) |
Mar 18, 2024 | 14.97 | 15.14 | 14.75 | 14.98 | 290,626 | +0.13(+0.88%) |
Mar 15, 2024 | 14.59 | 14.94 | 14.58 | 14.85 | 1,524,195 | +0.17(+1.16%) |
Mar 14, 2024 | 15.21 | 15.29 | 14.57 | 14.68 | 274,203 | -0.59(-3.86%) |
Mar 13, 2024 | 15.05 | 15.40 | 15.05 | 15.27 | 229,870 | +0.13(+0.86%) |
Mar 12, 2024 | 15.57 | 15.66 | 15.08 | 15.14 | 428,585 | -0.49(-3.13%) |
Mar 11, 2024 | 15.76 | 15.88 | 15.59 | 15.63 | 330,629 | -0.14(-0.89%) |
Mar 08, 2024 | 15.91 | 16.00 | 15.70 | 15.77 | 227,952 | +0.03(+0.19%) |
Mar 07, 2024 | 15.65 | 15.80 | 15.41 | 15.74 | 421,911 | +0.23(+1.48%) |
Mar 06, 2024 | 15.45 | 15.66 | 15.03 | 15.51 | 489,161 | +0.09(+0.58%) |
Mar 05, 2024 | 14.76 | 15.54 | 14.76 | 15.42 | 233,988 | +0.56(+3.77%) |
Mar 04, 2024 | 14.95 | 15.25 | 14.84 | 14.86 | 515,319 | -0.15(-1.00%) |
Mar 01, 2024 | 15.03 | 15.14 | 14.76 | 15.01 | 309,316 | -0.10(-0.66%) |
Feb 29, 2024 | 15.46 | 15.54 | 15.01 | 15.11 | 248,345 | -0.02(-0.13%) |
Feb 28, 2024 | 15.12 | 15.29 | 15.02 | 15.13 | 321,006 | -0.12(-0.79%) |
Feb 27, 2024 | 15.44 | 15.46 | 15.19 | 15.25 | 298,533 | -0.01(-0.07%) |
Feb 26, 2024 | 15.08 | 15.38 | 15.01 | 15.26 | 518,134 | +0.07(+0.46%) |
Feb 23, 2024 | 15.06 | 15.30 | 14.84 | 15.19 | 390,338 | +0.19(+1.27%) |
Feb 22, 2024 | 15.08 | 15.24 | 14.91 | 15.00 | 301,580 | -0.13(-0.86%) |
Feb 21, 2024 | 15.22 | 15.27 | 15.02 | 15.13 | 389,762 | -0.10(-0.66%) |
Feb 20, 2024 | 15.18 | 15.50 | 15.18 | 15.23 | 214,683 | -0.18(-1.17%) |
Feb 16, 2024 | 15.35 | 15.56 | 15.16 | 15.41 | 261,608 | -0.11(-0.71%) |
Feb 15, 2024 | 15.12 | 15.63 | 15.06 | 15.52 | 240,084 | +0.48(+3.19%) |
Feb 14, 2024 | 15.13 | 15.24 | 14.79 | 15.04 | 313,824 | +0.12(+0.80%) |
Feb 13, 2024 | 15.00 | 15.18 | 14.60 | 14.92 | 371,950 | -0.62(-3.99%) |
Feb 12, 2024 | 15.48 | 15.82 | 15.48 | 15.54 | 231,097 | +0.07(+0.45%) |
Feb 09, 2024 | 14.88 | 15.55 | 14.67 | 15.47 | 364,796 | +0.61(+4.10%) |
Feb 08, 2024 | 14.89 | 15.04 | 14.72 | 14.86 | 365,188 | +0.01(+0.07%) |
Feb 07, 2024 | 15.21 | 15.23 | 14.78 | 14.85 | 659,500 | -0.36(-2.37%) |
Feb 06, 2024 | 15.45 | 15.72 | 15.08 | 15.21 | 356,665 | -0.32(-2.06%) |
Feb 05, 2024 | 15.73 | 15.73 | 15.39 | 15.53 | 195,886 | -0.34(-2.14%) |
Feb 02, 2024 | 15.88 | 16.16 | 15.77 | 15.87 | 318,334 | -0.32(-1.98%) |