Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 15.23 | 15.23 | 15.13 | 15.15 | 21,226 | -0.12(-0.79%) |
Apr 24, 2024 | 15.25 | 15.36 | 15.25 | 15.27 | 141,169 | -0.10(-0.65%) |
Apr 23, 2024 | 15.11 | 16.90 | 15.11 | 15.37 | 129,574 | +0.32(+2.15%) |
Apr 22, 2024 | 15.10 | 15.10 | 15.00 | 15.05 | 38,891 | +0.05(+0.31%) |
Apr 19, 2024 | 15.04 | 15.06 | 14.99 | 15.00 | 20,117 | -0.05(-0.33%) |
Apr 18, 2024 | 15.23 | 15.23 | 15.00 | 15.05 | 15,200 | -0.05(-0.33%) |
Apr 17, 2024 | 15.06 | 15.19 | 15.06 | 15.10 | 1,086 | -0.02(-0.13%) |
Apr 16, 2024 | 15.10 | 15.18 | 15.06 | 15.12 | 2,914 | +0.02(+0.11%) |
Apr 15, 2024 | 15.28 | 15.28 | 15.01 | 15.10 | 21,023 | -0.18(-1.16%) |
Apr 12, 2024 | 15.33 | 15.41 | 15.24 | 15.28 | 5,314 | +0.01(+0.06%) |
Apr 11, 2024 | 15.36 | 15.36 | 15.26 | 15.27 | 12,578 | -0.02(-0.15%) |
Apr 10, 2024 | 15.36 | 15.40 | 15.26 | 15.29 | 23,182 | -0.13(-0.82%) |
Apr 09, 2024 | 15.38 | 15.46 | 15.38 | 15.42 | 25,768 | +0.02(+0.13%) |
Apr 08, 2024 | 15.36 | 15.56 | 15.36 | 15.40 | 10,266 | -0.03(-0.19%) |
Apr 05, 2024 | 15.49 | 15.53 | 15.36 | 15.43 | 19,482 | -0.14(-0.89%) |
Apr 04, 2024 | 15.54 | 15.64 | 15.48 | 15.57 | 14,793 | -0.08(-0.53%) |
Apr 03, 2024 | 15.81 | 15.81 | 15.61 | 15.65 | 5,956 | +0.04(+0.28%) |
Apr 02, 2024 | 15.61 | 15.66 | 15.56 | 15.61 | 4,024 | -0.03(-0.19%) |
Apr 01, 2024 | 15.65 | 15.82 | 15.56 | 15.64 | 164,776 | -0.08(-0.50%) |
Mar 28, 2024 | 14.76 | 15.80 | 14.76 | 15.72 | 102,923 | -0.19(-1.18%) |
Mar 27, 2024 | 15.92 | 15.92 | 15.87 | 15.90 | 86,922 | +0.01(+0.06%) |
Mar 26, 2024 | 16.04 | 16.04 | 15.85 | 15.89 | 43,183 | -0.09(-0.56%) |
Mar 25, 2024 | 16.00 | 16.04 | 15.96 | 15.98 | 274,286 | +0.08(+0.50%) |
Mar 22, 2024 | 15.81 | 15.95 | 15.81 | 15.90 | 37,766 | +0.03(+0.19%) |
Mar 21, 2024 | 15.85 | 15.89 | 15.79 | 15.87 | 14,935 | +0.03(+0.19%) |
Mar 20, 2024 | 15.77 | 15.85 | 15.76 | 15.84 | 9,008 | +0.04(+0.25%) |
Mar 19, 2024 | 15.78 | 15.86 | 15.76 | 15.81 | 25,280 | +0.12(+0.76%) |
Mar 18, 2024 | 15.78 | 15.82 | 15.60 | 15.69 | 53,044 | -0.13(-0.81%) |
Mar 15, 2024 | 15.84 | 16.05 | 15.82 | 15.82 | 4,535 | -0.02(-0.13%) |
Mar 14, 2024 | 15.89 | 16.04 | 15.84 | 15.84 | 11,252 | -0.01(-0.06%) |
Mar 13, 2024 | 15.86 | 15.91 | 15.85 | 15.85 | 6,325 | +0.01(+0.06%) |
Mar 12, 2024 | 15.82 | 15.84 | 15.82 | 15.84 | 6,248 | +0.02(+0.12%) |
Mar 11, 2024 | 15.82 | 15.85 | 15.77 | 15.82 | 10,905 | +0.05(+0.31%) |
Mar 08, 2024 | 15.86 | 15.86 | 15.77 | 15.77 | 3,831 | +0.00(+0.00%) |
Mar 07, 2024 | 15.82 | 15.83 | 15.66 | 15.77 | 6,907 | +0.06(+0.38%) |
Mar 06, 2024 | 15.74 | 15.75 | 15.70 | 15.71 | 11,743 | +0.01(+0.06%) |
Mar 05, 2024 | 15.74 | 15.81 | 15.68 | 15.70 | 2,518 | -0.03(-0.19%) |
Mar 04, 2024 | 15.74 | 15.81 | 15.67 | 15.73 | 14,384 | +0.00(+0.00%) |
Mar 01, 2024 | 15.72 | 15.86 | 15.72 | 15.73 | 20,115 | -0.06(-0.37%) |
Feb 29, 2024 | 15.76 | 15.83 | 15.74 | 15.79 | 4,448 | +0.05(+0.29%) |
Feb 28, 2024 | 15.76 | 15.80 | 15.73 | 15.74 | 3,052 | +0.01(+0.08%) |
Feb 27, 2024 | 15.83 | 15.83 | 15.72 | 15.73 | 8,709 | -0.00(-0.00%) |
Feb 26, 2024 | 15.73 | 15.80 | 15.73 | 15.73 | 2,168 | +0.01(+0.06%) |
Feb 23, 2024 | 15.80 | 15.80 | 15.70 | 15.72 | 12,219 | -0.09(-0.56%) |
Feb 22, 2024 | 15.84 | 15.84 | 15.70 | 15.81 | 4,080 | -0.03(-0.19%) |
Feb 21, 2024 | 15.76 | 15.84 | 15.67 | 15.84 | 4,986 | +0.07(+0.44%) |
Feb 20, 2024 | 15.69 | 15.94 | 15.69 | 15.77 | 3,712 | +0.07(+0.44%) |
Feb 16, 2024 | 15.82 | 15.82 | 15.70 | 15.70 | 2,051 | -0.09(-0.56%) |
Feb 15, 2024 | 15.66 | 15.79 | 15.66 | 15.79 | 2,535 | +0.02(+0.12%) |
Feb 14, 2024 | 15.84 | 15.84 | 15.72 | 15.77 | 1,818 | +0.10(+0.66%) |
Feb 13, 2024 | 15.73 | 15.73 | 15.66 | 15.66 | 9,637 | -0.04(-0.28%) |
Feb 12, 2024 | 15.79 | 15.79 | 15.68 | 15.71 | 3,942 | +0.04(+0.25%) |
Feb 09, 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 584 | +0.03(+0.18%) |
Feb 08, 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 1,275 | -0.04(-0.25%) |
Feb 07, 2024 | 15.63 | 15.74 | 15.63 | 15.68 | 6,384 | +0.00(+0.00%) |
Feb 06, 2024 | 15.59 | 15.68 | 15.53 | 15.68 | 2,359 | +0.11(+0.69%) |
Feb 05, 2024 | 15.64 | 15.73 | 15.56 | 15.57 | 3,612 | +0.04(+0.25%) |
Feb 02, 2024 | 15.67 | 15.68 | 15.53 | 15.53 | 4,098 | -0.11(-0.69%) |