Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 17, 2024 | 18.60 | 18.75 | 16.70 | 17.44 | 156,507 | -0.84(-4.60%) |
Apr 16, 2024 | 15.97 | 18.66 | 15.87 | 18.28 | 224,998 | +2.28(+14.25%) |
Apr 15, 2024 | 16.00 | 16.49 | 15.31 | 16.00 | 130,426 | +0.01(+0.06%) |
Apr 12, 2024 | 15.65 | 16.00 | 15.52 | 15.99 | 70,283 | +0.14(+0.88%) |
Apr 11, 2024 | 15.03 | 16.09 | 15.00 | 15.85 | 68,042 | +0.57(+3.73%) |
Apr 10, 2024 | 15.88 | 15.88 | 15.00 | 15.28 | 83,478 | -0.63(-3.96%) |
Apr 09, 2024 | 14.88 | 16.24 | 14.88 | 15.91 | 70,822 | +0.91(+6.07%) |
Apr 08, 2024 | 15.00 | 15.32 | 14.55 | 15.00 | 54,141 | -0.11(-0.73%) |
Apr 05, 2024 | 15.36 | 15.54 | 14.91 | 15.11 | 37,692 | -0.20(-1.31%) |
Apr 04, 2024 | 15.23 | 15.62 | 15.11 | 15.31 | 42,093 | +0.35(+2.34%) |
Apr 03, 2024 | 14.80 | 15.21 | 14.00 | 14.96 | 44,047 | +0.96(+6.86%) |
Apr 02, 2024 | 13.95 | 14.15 | 13.57 | 14.00 | 153,568 | -0.17(-1.20%) |
Apr 01, 2024 | 14.04 | 14.77 | 14.00 | 14.17 | 115,321 | -0.08(-0.56%) |
Mar 28, 2024 | 15.00 | 14.34 | 14.21 | 14.25 | 175,262 | -0.85(-5.63%) |
Mar 27, 2024 | 15.74 | 15.74 | 15.02 | 15.10 | 58,765 | -0.46(-2.96%) |
Mar 26, 2024 | 15.80 | 16.05 | 15.07 | 15.56 | 220,636 | -0.27(-1.71%) |
Mar 25, 2024 | 15.77 | 16.30 | 15.72 | 15.83 | 89,284 | -0.14(-0.88%) |
Mar 22, 2024 | 16.00 | 16.89 | 15.34 | 15.97 | 242,771 | +0.02(+0.13%) |
Mar 21, 2024 | 15.50 | 16.42 | 15.29 | 15.95 | 115,965 | +0.33(+2.11%) |
Mar 20, 2024 | 15.77 | 15.97 | 14.92 | 15.62 | 75,938 | -0.11(-0.70%) |
Mar 19, 2024 | 15.76 | 15.81 | 15.70 | 15.73 | 35,967 | +0.00(+0.00%) |
Mar 18, 2024 | 16.00 | 16.12 | 15.63 | 15.73 | 33,184 | -0.27(-1.69%) |
Mar 15, 2024 | 14.99 | 16.02 | 14.99 | 16.00 | 31,058 | +0.90(+5.96%) |
Mar 14, 2024 | 15.31 | 16.00 | 14.94 | 15.10 | 36,685 | -0.11(-0.72%) |
Mar 13, 2024 | 15.89 | 15.89 | 15.03 | 15.21 | 44,566 | -0.71(-4.46%) |
Mar 12, 2024 | 16.25 | 16.25 | 15.36 | 15.92 | 121,372 | -0.35(-2.15%) |
Mar 11, 2024 | 17.20 | 17.20 | 16.13 | 16.27 | 68,073 | -0.84(-4.91%) |
Mar 08, 2024 | 16.98 | 17.25 | 16.24 | 17.11 | 91,724 | +0.19(+1.12%) |
Mar 07, 2024 | 16.74 | 17.25 | 16.58 | 16.92 | 146,830 | +0.34(+2.05%) |
Mar 06, 2024 | 15.40 | 16.58 | 15.29 | 16.58 | 259,831 | +1.16(+7.52%) |
Mar 05, 2024 | 14.50 | 15.50 | 14.42 | 15.42 | 133,220 | +1.02(+7.08%) |
Mar 04, 2024 | 14.11 | 14.50 | 13.29 | 14.40 | 189,777 | +0.20(+1.41%) |
Mar 01, 2024 | 14.54 | 14.54 | 14.05 | 14.20 | 8,287 | -0.26(-1.80%) |
Feb 29, 2024 | 14.55 | 14.55 | 14.38 | 14.46 | 9,476 | +0.09(+0.63%) |
Feb 28, 2024 | 14.53 | 14.75 | 14.33 | 14.37 | 20,150 | -0.31(-2.11%) |
Feb 27, 2024 | 14.24 | 14.74 | 14.24 | 14.68 | 32,761 | +0.68(+4.86%) |
Feb 26, 2024 | 13.50 | 14.49 | 13.30 | 14.00 | 115,452 | +0.60(+4.48%) |
Feb 23, 2024 | 13.36 | 13.45 | 13.32 | 13.40 | 17,421 | +0.14(+1.06%) |
Feb 22, 2024 | 13.22 | 13.36 | 13.08 | 13.26 | 36,780 | +0.01(+0.08%) |
Feb 21, 2024 | 13.02 | 13.25 | 12.95 | 13.25 | 28,710 | +0.13(+0.99%) |
Feb 20, 2024 | 12.96 | 13.12 | 12.91 | 13.12 | 17,343 | +0.05(+0.38%) |
Feb 16, 2024 | 13.12 | 13.12 | 12.95 | 13.07 | 6,264 | -0.01(-0.08%) |
Feb 15, 2024 | 12.85 | 13.10 | 12.74 | 13.08 | 40,475 | +0.34(+2.67%) |
Feb 14, 2024 | 12.90 | 12.90 | 12.60 | 12.74 | 18,960 | +0.01(+0.08%) |
Feb 13, 2024 | 12.15 | 12.99 | 12.15 | 12.73 | 46,045 | +0.27(+2.17%) |
Feb 12, 2024 | 12.57 | 13.19 | 12.20 | 12.46 | 93,369 | +0.56(+4.71%) |
Feb 09, 2024 | 12.05 | 12.17 | 11.90 | 11.90 | 24,178 | -0.24(-1.98%) |
Feb 08, 2024 | 12.38 | 12.38 | 12.04 | 12.14 | 8,570 | -0.02(-0.16%) |
Feb 07, 2024 | 11.43 | 12.79 | 11.17 | 12.16 | 52,411 | +0.89(+7.90%) |
Feb 06, 2024 | 11.21 | 11.38 | 11.04 | 11.27 | 22,585 | +0.02(+0.18%) |
Feb 05, 2024 | 12.18 | 12.37 | 11.10 | 11.25 | 84,945 | -1.07(-8.69%) |
Feb 02, 2024 | 12.70 | 12.70 | 12.22 | 12.32 | 31,091 | -0.35(-2.76%) |