Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 15.03 | 15.14 | 14.80 | 14.93 | 48,461 | -0.02(-0.13%) |
Apr 25, 2024 | 15.00 | 15.02 | 14.84 | 14.95 | 34,221 | -0.12(-0.80%) |
Apr 24, 2024 | 15.37 | 15.37 | 15.07 | 15.07 | 32,615 | -0.40(-2.59%) |
Apr 23, 2024 | 15.35 | 15.47 | 15.14 | 15.47 | 74,780 | +0.18(+1.18%) |
Apr 22, 2024 | 14.95 | 15.39 | 14.87 | 15.29 | 76,099 | +0.42(+2.82%) |
Apr 19, 2024 | 14.58 | 15.06 | 14.58 | 14.87 | 97,906 | +0.32(+2.20%) |
Apr 18, 2024 | 14.50 | 14.71 | 14.32 | 14.55 | 73,517 | -0.03(-0.21%) |
Apr 17, 2024 | 14.84 | 15.02 | 14.51 | 14.58 | 69,138 | -0.25(-1.69%) |
Apr 16, 2024 | 15.24 | 15.24 | 14.81 | 14.83 | 36,261 | -0.41(-2.69%) |
Apr 15, 2024 | 15.33 | 15.41 | 15.07 | 15.24 | 140,209 | +0.01(+0.07%) |
Apr 12, 2024 | 15.20 | 15.32 | 15.11 | 15.23 | 23,801 | -0.06(-0.39%) |
Apr 11, 2024 | 15.17 | 15.35 | 15.00 | 15.29 | 38,501 | +0.29(+1.93%) |
Apr 10, 2024 | 15.17 | 15.17 | 14.87 | 15.00 | 50,318 | -0.46(-2.98%) |
Apr 09, 2024 | 15.26 | 15.50 | 15.16 | 15.46 | 24,324 | +0.24(+1.58%) |
Apr 08, 2024 | 15.26 | 15.37 | 15.14 | 15.22 | 31,236 | +0.09(+0.59%) |
Apr 05, 2024 | 14.99 | 15.21 | 14.95 | 15.13 | 23,876 | +0.16(+1.07%) |
Apr 04, 2024 | 15.24 | 15.39 | 14.93 | 14.97 | 52,490 | -0.22(-1.45%) |
Apr 03, 2024 | 15.35 | 15.42 | 15.00 | 15.19 | 56,704 | -0.16(-1.04%) |
Apr 02, 2024 | 15.40 | 15.41 | 15.08 | 15.35 | 70,763 | -0.15(-0.97%) |
Apr 01, 2024 | 15.35 | 15.56 | 15.04 | 15.50 | 91,336 | +0.22(+1.44%) |
Mar 28, 2024 | 15.26 | 15.50 | 15.12 | 15.28 | 61,419 | +0.10(+0.66%) |
Mar 27, 2024 | 15.16 | 15.39 | 15.04 | 15.18 | 44,960 | +0.15(+1.00%) |
Mar 26, 2024 | 15.22 | 15.27 | 14.96 | 15.03 | 104,829 | -0.18(-1.18%) |
Mar 25, 2024 | 15.34 | 15.45 | 15.17 | 15.21 | 41,608 | -0.11(-0.72%) |
Mar 22, 2024 | 15.62 | 15.62 | 15.13 | 15.32 | 53,119 | -0.24(-1.54%) |
Mar 21, 2024 | 15.54 | 15.73 | 15.45 | 15.56 | 52,868 | +0.00(+0.00%) |
Mar 20, 2024 | 15.15 | 15.63 | 15.15 | 15.56 | 45,144 | +0.28(+1.83%) |
Mar 19, 2024 | 15.15 | 15.33 | 15.08 | 15.28 | 51,264 | +0.16(+1.06%) |
Mar 18, 2024 | 15.31 | 15.49 | 15.05 | 15.12 | 42,588 | -0.19(-1.24%) |
Mar 15, 2024 | 15.17 | 15.52 | 15.14 | 15.31 | 134,017 | +0.01(+0.07%) |
Mar 14, 2024 | 15.53 | 15.53 | 15.00 | 15.30 | 181,010 | -0.32(-2.05%) |
Mar 13, 2024 | 15.40 | 15.96 | 15.40 | 15.62 | 80,358 | -0.07(-0.41%) |
Mar 12, 2024 | 15.72 | 15.79 | 15.65 | 15.69 | 39,374 | -0.06(-0.37%) |
Mar 11, 2024 | 15.46 | 15.85 | 15.43 | 15.74 | 29,601 | +0.22(+1.39%) |
Mar 08, 2024 | 15.61 | 15.76 | 15.40 | 15.53 | 28,651 | +0.07(+0.45%) |
Mar 07, 2024 | 15.55 | 15.60 | 15.42 | 15.46 | 22,339 | +0.04(+0.25%) |
Mar 06, 2024 | 15.37 | 15.52 | 15.28 | 15.42 | 37,134 | +0.19(+1.23%) |
Mar 05, 2024 | 15.45 | 15.53 | 15.22 | 15.23 | 28,910 | -0.24(-1.53%) |
Mar 04, 2024 | 15.13 | 15.51 | 15.13 | 15.47 | 30,388 | +0.31(+2.08%) |
Mar 01, 2024 | 15.30 | 15.40 | 15.13 | 15.15 | 47,262 | -0.19(-1.22%) |
Feb 29, 2024 | 14.92 | 15.48 | 14.92 | 15.34 | 69,011 | +0.33(+2.23%) |
Feb 28, 2024 | 15.01 | 15.20 | 14.99 | 15.01 | 23,880 | -0.12(-0.78%) |
Feb 27, 2024 | 15.36 | 15.44 | 15.09 | 15.12 | 33,774 | -0.27(-1.72%) |
Feb 26, 2024 | 15.58 | 15.62 | 15.35 | 15.39 | 35,317 | -0.26(-1.63%) |
Feb 23, 2024 | 15.61 | 15.80 | 15.54 | 15.65 | 44,331 | -0.03(-0.19%) |
Feb 22, 2024 | 15.65 | 15.72 | 15.44 | 15.68 | 61,187 | -0.03(-0.19%) |
Feb 21, 2024 | 15.64 | 15.76 | 15.57 | 15.70 | 74,208 | -0.03(-0.19%) |
Feb 20, 2024 | 15.65 | 15.83 | 15.58 | 15.73 | 96,777 | +0.09(+0.57%) |
Feb 16, 2024 | 15.58 | 15.82 | 15.58 | 15.65 | 54,176 | -0.05(-0.31%) |
Feb 15, 2024 | 15.35 | 15.73 | 15.35 | 15.69 | 66,047 | +0.35(+2.31%) |
Feb 14, 2024 | 15.30 | 15.50 | 15.11 | 15.34 | 44,115 | +0.13(+0.84%) |
Feb 13, 2024 | 15.30 | 15.51 | 15.12 | 15.21 | 76,970 | -0.54(-3.43%) |
Feb 12, 2024 | 15.33 | 15.81 | 15.33 | 15.75 | 60,000 | +0.47(+3.09%) |
Feb 09, 2024 | 14.92 | 15.46 | 14.92 | 15.28 | 54,992 | +0.32(+2.17%) |
Feb 08, 2024 | 14.91 | 15.16 | 14.86 | 14.96 | 39,563 | -0.02(-0.13%) |
Feb 07, 2024 | 14.85 | 15.16 | 14.85 | 14.98 | 38,597 | +0.05(+0.33%) |
Feb 06, 2024 | 14.81 | 15.06 | 14.81 | 14.93 | 33,003 | +0.01(+0.07%) |
Feb 05, 2024 | 15.10 | 15.10 | 14.79 | 14.92 | 54,134 | -0.23(-1.49%) |
Feb 02, 2024 | 15.33 | 15.48 | 15.12 | 15.14 | 45,899 | -0.25(-1.60%) |