Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 15.85 | 15.85 | 15.62 | 15.71 | 57,913 | -0.08(-0.51%) |
Apr 17, 2024 | 15.89 | 15.89 | 15.66 | 15.79 | 68,442 | +0.06(+0.38%) |
Apr 16, 2024 | 15.40 | 15.79 | 15.26 | 15.73 | 65,443 | +0.34(+2.21%) |
Apr 15, 2024 | 15.90 | 15.90 | 15.37 | 15.39 | 97,675 | -0.47(-2.96%) |
Apr 12, 2024 | 16.00 | 16.00 | 15.70 | 15.86 | 100,615 | -0.20(-1.25%) |
Apr 11, 2024 | 16.25 | 16.25 | 15.90 | 16.06 | 73,652 | -0.10(-0.62%) |
Apr 10, 2024 | 16.29 | 16.35 | 16.07 | 16.16 | 96,288 | -0.20(-1.20%) |
Apr 09, 2024 | 16.24 | 16.40 | 16.14 | 16.36 | 52,967 | +0.16(+0.98%) |
Apr 08, 2024 | 16.24 | 16.28 | 16.15 | 16.20 | 57,417 | -0.02(-0.12%) |
Apr 05, 2024 | 16.26 | 16.26 | 16.17 | 16.22 | 67,487 | -0.09(-0.55%) |
Apr 04, 2024 | 16.53 | 16.55 | 16.23 | 16.31 | 65,489 | -0.14(-0.84%) |
Apr 03, 2024 | 16.32 | 16.45 | 16.28 | 16.45 | 43,416 | +0.12(+0.73%) |
Apr 02, 2024 | 16.35 | 16.39 | 16.29 | 16.33 | 44,547 | -0.08(-0.48%) |
Apr 01, 2024 | 16.59 | 16.62 | 16.38 | 16.41 | 58,657 | -0.10(-0.60%) |
Mar 28, 2024 | 16.61 | 16.76 | 16.51 | 16.51 | 150,739 | -0.04(-0.24%) |
Mar 27, 2024 | 16.62 | 16.65 | 16.39 | 16.55 | 50,830 | +0.02(+0.12%) |
Mar 26, 2024 | 16.52 | 16.55 | 16.44 | 16.53 | 24,098 | +0.12(+0.73%) |
Mar 25, 2024 | 16.66 | 16.68 | 16.38 | 16.41 | 54,553 | -0.16(-0.96%) |
Mar 22, 2024 | 16.63 | 16.70 | 16.56 | 16.56 | 74,889 | +0.13(+0.78%) |
Mar 21, 2024 | 16.45 | 16.53 | 16.43 | 16.44 | 38,896 | -0.01(-0.06%) |
Mar 20, 2024 | 16.38 | 16.47 | 16.29 | 16.45 | 63,431 | +0.14(+0.85%) |
Mar 19, 2024 | 16.09 | 16.32 | 16.09 | 16.31 | 52,665 | +0.21(+1.30%) |
Mar 18, 2024 | 16.11 | 16.18 | 16.04 | 16.10 | 45,653 | +0.06(+0.37%) |
Mar 15, 2024 | 16.15 | 16.16 | 16.03 | 16.04 | 49,062 | -0.01(-0.06%) |
Mar 14, 2024 | 16.19 | 16.19 | 16.01 | 16.05 | 37,549 | -0.10(-0.61%) |
Mar 13, 2024 | 16.19 | 16.23 | 16.11 | 16.15 | 58,622 | +0.05(+0.31%) |
Mar 12, 2024 | 16.30 | 16.30 | 16.09 | 16.10 | 57,851 | -0.13(-0.80%) |
Mar 11, 2024 | 16.29 | 16.34 | 16.23 | 16.23 | 81,200 | -0.08(-0.49%) |
Mar 08, 2024 | 16.34 | 16.45 | 16.28 | 16.31 | 51,721 | -0.03(-0.16%) |
Mar 07, 2024 | 16.23 | 16.34 | 16.23 | 16.33 | 39,914 | +0.11(+0.67%) |
Mar 06, 2024 | 16.47 | 16.47 | 16.21 | 16.22 | 58,870 | -0.12(-0.72%) |
Mar 05, 2024 | 16.38 | 16.47 | 16.33 | 16.34 | 72,688 | +0.00(+0.00%) |
Mar 04, 2024 | 16.27 | 16.38 | 16.25 | 16.34 | 73,818 | +0.09(+0.55%) |
Mar 01, 2024 | 16.39 | 16.51 | 16.17 | 16.25 | 80,649 | -0.09(-0.54%) |
Feb 29, 2024 | 16.29 | 16.40 | 16.19 | 16.34 | 90,281 | +0.16(+0.97%) |
Feb 28, 2024 | 16.17 | 16.22 | 16.08 | 16.19 | 72,469 | +0.02(+0.12%) |
Feb 27, 2024 | 16.13 | 16.22 | 16.10 | 16.17 | 58,192 | +0.02(+0.12%) |
Feb 26, 2024 | 16.11 | 16.23 | 16.01 | 16.15 | 56,779 | +0.13(+0.80%) |
Feb 23, 2024 | 16.07 | 16.15 | 15.99 | 16.02 | 56,729 | -0.01(-0.06%) |
Feb 22, 2024 | 15.96 | 16.03 | 15.96 | 16.03 | 49,786 | +0.19(+1.18%) |
Feb 21, 2024 | 15.80 | 15.96 | 15.80 | 15.84 | 32,760 | +0.11(+0.69%) |
Feb 20, 2024 | 15.73 | 15.85 | 15.73 | 15.73 | 74,896 | +0.03(+0.19%) |
Feb 16, 2024 | 15.93 | 15.93 | 15.66 | 15.70 | 64,303 | -0.21(-1.30%) |
Feb 15, 2024 | 15.89 | 16.03 | 15.87 | 15.91 | 67,606 | +0.02(+0.12%) |
Feb 14, 2024 | 15.84 | 15.89 | 15.83 | 15.89 | 69,366 | +0.10(+0.62%) |
Feb 13, 2024 | 15.84 | 15.94 | 15.74 | 15.79 | 86,673 | -0.13(-0.80%) |
Feb 12, 2024 | 15.95 | 15.95 | 15.85 | 15.92 | 43,969 | +0.07(+0.43%) |
Feb 09, 2024 | 15.91 | 15.95 | 15.83 | 15.85 | 25,247 | -0.04(-0.23%) |
Feb 08, 2024 | 15.85 | 15.89 | 15.75 | 15.89 | 45,561 | +0.10(+0.62%) |
Feb 07, 2024 | 15.76 | 15.89 | 15.69 | 15.79 | 76,504 | +0.11(+0.69%) |
Feb 06, 2024 | 15.64 | 15.82 | 15.57 | 15.68 | 102,875 | +0.14(+0.88%) |
Feb 05, 2024 | 15.52 | 15.60 | 15.47 | 15.54 | 78,886 | -0.02(-0.13%) |
Feb 02, 2024 | 15.58 | 15.68 | 15.49 | 15.56 | 60,630 | -0.02(-0.13%) |