Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 13.68 | 13.97 | 12.85 | 13.29 | 829,398 | -0.52(-3.77%) |
Apr 18, 2024 | 13.86 | 14.24 | 13.60 | 13.81 | 674,964 | -0.05(-0.36%) |
Apr 17, 2024 | 13.44 | 13.90 | 13.31 | 13.86 | 658,559 | +0.28(+2.06%) |
Apr 16, 2024 | 13.68 | 13.92 | 13.48 | 13.58 | 477,638 | -0.10(-0.73%) |
Apr 15, 2024 | 14.03 | 14.43 | 13.66 | 13.68 | 610,279 | -0.27(-1.94%) |
Apr 12, 2024 | 15.33 | 15.34 | 13.82 | 13.95 | 1,234,253 | -1.38(-9.00%) |
Apr 11, 2024 | 14.83 | 15.77 | 14.70 | 15.33 | 1,254,847 | +0.50(+3.37%) |
Apr 10, 2024 | 14.74 | 15.14 | 14.64 | 14.83 | 906,906 | -0.13(-0.87%) |
Apr 09, 2024 | 15.15 | 15.20 | 14.63 | 14.96 | 687,369 | -0.17(-1.12%) |
Apr 08, 2024 | 15.65 | 15.76 | 15.13 | 15.13 | 431,620 | -0.58(-3.69%) |
Apr 05, 2024 | 15.30 | 15.90 | 15.15 | 15.71 | 508,613 | +0.41(+2.68%) |
Apr 04, 2024 | 15.43 | 15.61 | 15.18 | 15.30 | 511,565 | -0.05(-0.33%) |
Apr 03, 2024 | 15.30 | 15.83 | 15.26 | 15.35 | 509,548 | -0.03(-0.20%) |
Apr 02, 2024 | 15.00 | 15.60 | 14.84 | 15.38 | 758,646 | +0.46(+3.08%) |
Apr 01, 2024 | 15.49 | 15.51 | 14.60 | 14.92 | 1,284,363 | +0.17(+1.15%) |
Mar 28, 2024 | 15.02 | 15.12 | 14.69 | 14.75 | 2,048,845 | -0.32(-2.12%) |
Mar 27, 2024 | 15.75 | 15.80 | 14.26 | 15.07 | 1,503,143 | -0.85(-5.34%) |
Mar 26, 2024 | 15.75 | 16.17 | 15.75 | 15.92 | 653,809 | +0.25(+1.60%) |
Mar 25, 2024 | 16.67 | 16.92 | 15.53 | 15.67 | 1,170,997 | -1.06(-6.34%) |
Mar 22, 2024 | 16.72 | 16.99 | 16.38 | 16.73 | 672,238 | +0.49(+3.02%) |
Mar 21, 2024 | 15.94 | 16.37 | 15.70 | 16.24 | 745,406 | +0.34(+2.14%) |
Mar 20, 2024 | 16.01 | 16.01 | 15.41 | 15.90 | 571,450 | -0.12(-0.78%) |
Mar 19, 2024 | 15.50 | 16.17 | 15.28 | 16.02 | 568,069 | +0.46(+2.99%) |
Mar 18, 2024 | 15.77 | 16.21 | 15.53 | 15.56 | 1,059,466 | -0.34(-2.14%) |
Mar 15, 2024 | 15.14 | 16.16 | 15.10 | 15.90 | 1,754,321 | +0.58(+3.79%) |
Mar 14, 2024 | 15.10 | 16.51 | 14.86 | 15.32 | 1,703,932 | +0.59(+4.01%) |
Mar 13, 2024 | 14.07 | 14.85 | 13.45 | 14.73 | 920,931 | +0.75(+5.36%) |
Mar 12, 2024 | 13.66 | 14.41 | 13.61 | 13.98 | 1,055,400 | +0.37(+2.72%) |
Mar 11, 2024 | 14.04 | 14.07 | 13.23 | 13.61 | 730,015 | -0.43(-3.06%) |
Mar 08, 2024 | 13.89 | 14.33 | 13.88 | 14.04 | 773,578 | +0.38(+2.78%) |
Mar 07, 2024 | 13.73 | 13.82 | 13.00 | 13.66 | 1,014,674 | +0.03(+0.22%) |
Mar 06, 2024 | 13.89 | 13.97 | 13.35 | 13.63 | 1,013,295 | -0.16(-1.16%) |
Mar 05, 2024 | 13.66 | 13.89 | 13.58 | 13.79 | 477,606 | +0.10(+0.73%) |
Mar 04, 2024 | 14.55 | 14.55 | 13.66 | 13.69 | 620,576 | -0.83(-5.72%) |
Mar 01, 2024 | 14.17 | 14.74 | 14.17 | 14.52 | 688,393 | +0.36(+2.54%) |
Feb 29, 2024 | 14.55 | 14.62 | 14.07 | 14.16 | 1,306,103 | -0.22(-1.56%) |
Feb 28, 2024 | 14.62 | 14.80 | 14.20 | 14.38 | 381,906 | -0.30(-2.08%) |
Feb 27, 2024 | 14.74 | 14.89 | 14.52 | 14.69 | 383,672 | +0.07(+0.48%) |
Feb 26, 2024 | 14.36 | 14.71 | 14.32 | 14.62 | 372,599 | +0.30(+2.09%) |
Feb 23, 2024 | 14.06 | 14.40 | 14.05 | 14.32 | 310,124 | +0.28(+1.99%) |
Feb 22, 2024 | 14.36 | 14.56 | 14.03 | 14.04 | 542,905 | -0.22(-1.51%) |
Feb 21, 2024 | 14.02 | 14.46 | 13.98 | 14.26 | 473,403 | +0.12(+0.88%) |
Feb 20, 2024 | 14.50 | 14.51 | 12.80 | 14.13 | 1,255,953 | -0.46(-3.15%) |
Feb 16, 2024 | 14.75 | 14.92 | 14.44 | 14.59 | 495,735 | -0.24(-1.62%) |
Feb 15, 2024 | 14.93 | 15.00 | 14.62 | 14.83 | 485,774 | +0.03(+0.20%) |
Feb 14, 2024 | 14.50 | 14.97 | 14.38 | 14.80 | 588,196 | +0.49(+3.42%) |
Feb 13, 2024 | 14.75 | 15.09 | 14.21 | 14.31 | 1,001,461 | -0.75(-4.98%) |
Feb 12, 2024 | 14.81 | 15.15 | 14.63 | 15.06 | 1,318,356 | +0.25(+1.69%) |
Feb 09, 2024 | 14.78 | 14.99 | 14.58 | 14.81 | 591,117 | +0.13(+0.89%) |
Feb 08, 2024 | 14.50 | 14.79 | 14.05 | 14.68 | 887,620 | +0.10(+0.69%) |
Feb 07, 2024 | 13.59 | 14.67 | 13.44 | 14.58 | 1,803,911 | +1.04(+7.68%) |
Feb 06, 2024 | 13.53 | 13.74 | 13.26 | 13.54 | 427,658 | +0.00(+0.00%) |
Feb 05, 2024 | 13.69 | 13.69 | 13.00 | 13.54 | 603,114 | -0.04(-0.29%) |
Feb 02, 2024 | 13.76 | 13.76 | 13.16 | 13.58 | 577,481 | -0.02(-0.15%) |