Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 14.17 | 14.44 | 14.11 | 14.14 | 125,145 | -0.02(-0.14%) |
Apr 17, 2024 | 14.44 | 14.63 | 14.16 | 14.16 | 123,257 | -0.22(-1.53%) |
Apr 16, 2024 | 14.09 | 14.60 | 13.66 | 14.38 | 185,320 | +0.28(+1.99%) |
Apr 15, 2024 | 15.05 | 15.12 | 14.07 | 14.10 | 207,622 | -0.68(-4.60%) |
Apr 12, 2024 | 15.00 | 15.16 | 14.75 | 14.78 | 167,100 | -0.27(-1.79%) |
Apr 11, 2024 | 15.19 | 15.30 | 14.96 | 15.05 | 183,064 | +0.01(+0.07%) |
Apr 10, 2024 | 15.40 | 15.48 | 14.87 | 15.04 | 186,387 | -0.54(-3.47%) |
Apr 09, 2024 | 15.63 | 15.74 | 15.46 | 15.58 | 114,482 | +0.00(+0.00%) |
Apr 08, 2024 | 15.93 | 16.08 | 15.50 | 15.58 | 137,493 | -0.22(-1.39%) |
Apr 05, 2024 | 15.36 | 16.05 | 15.31 | 15.80 | 290,939 | +0.55(+3.61%) |
Apr 04, 2024 | 15.58 | 15.79 | 15.25 | 15.25 | 155,571 | -0.14(-0.91%) |
Apr 03, 2024 | 15.19 | 15.80 | 15.19 | 15.39 | 291,630 | +0.23(+1.52%) |
Apr 02, 2024 | 15.37 | 15.45 | 14.99 | 15.16 | 161,293 | -0.51(-3.25%) |
Apr 01, 2024 | 16.27 | 16.42 | 15.50 | 15.67 | 181,494 | -0.58(-3.57%) |
Mar 28, 2024 | 15.81 | 16.30 | 15.81 | 16.25 | 239,555 | +0.39(+2.46%) |
Mar 27, 2024 | 15.70 | 15.98 | 15.64 | 15.86 | 115,312 | +0.40(+2.59%) |
Mar 26, 2024 | 16.01 | 16.07 | 15.23 | 15.46 | 218,514 | -0.54(-3.37%) |
Mar 25, 2024 | 16.34 | 16.95 | 15.97 | 16.00 | 281,463 | -0.44(-2.68%) |
Mar 22, 2024 | 16.50 | 16.57 | 15.81 | 16.44 | 238,608 | -0.08(-0.48%) |
Mar 21, 2024 | 16.54 | 16.73 | 16.10 | 16.52 | 168,319 | +0.08(+0.49%) |
Mar 20, 2024 | 16.13 | 16.46 | 15.95 | 16.44 | 139,777 | +0.32(+1.99%) |
Mar 19, 2024 | 15.64 | 16.15 | 15.38 | 16.12 | 316,358 | +0.29(+1.80%) |
Mar 18, 2024 | 16.75 | 16.75 | 15.83 | 15.84 | 273,160 | -0.91(-5.46%) |
Mar 15, 2024 | 16.15 | 16.84 | 16.15 | 16.75 | 598,983 | +0.44(+2.70%) |
Mar 14, 2024 | 16.08 | 16.46 | 15.90 | 16.31 | 413,692 | +0.21(+1.30%) |
Mar 13, 2024 | 15.72 | 16.14 | 15.72 | 16.10 | 301,669 | +0.17(+1.07%) |
Mar 12, 2024 | 15.72 | 15.95 | 15.61 | 15.93 | 453,727 | +0.10(+0.63%) |
Mar 11, 2024 | 15.45 | 15.90 | 15.31 | 15.83 | 279,623 | +0.09(+0.57%) |
Mar 08, 2024 | 15.87 | 16.10 | 15.62 | 15.74 | 255,293 | +0.04(+0.25%) |
Mar 07, 2024 | 15.49 | 15.72 | 15.33 | 15.70 | 257,534 | +0.40(+2.61%) |
Mar 06, 2024 | 15.22 | 15.41 | 15.04 | 15.30 | 338,542 | +0.23(+1.53%) |
Mar 05, 2024 | 15.30 | 15.38 | 14.93 | 15.07 | 361,384 | -0.24(-1.57%) |
Mar 04, 2024 | 15.29 | 15.51 | 15.19 | 15.31 | 378,367 | -0.04(-0.26%) |
Mar 01, 2024 | 15.23 | 15.73 | 14.97 | 15.35 | 446,206 | +0.10(+0.66%) |
Feb 29, 2024 | 15.92 | 15.92 | 15.17 | 15.25 | 415,991 | -0.39(-2.49%) |
Feb 28, 2024 | 15.73 | 16.07 | 15.50 | 15.64 | 379,118 | -0.33(-2.07%) |
Feb 27, 2024 | 15.63 | 16.23 | 15.53 | 15.97 | 322,125 | +0.45(+2.90%) |
Feb 26, 2024 | 15.80 | 15.93 | 15.23 | 15.52 | 338,599 | -0.32(-2.02%) |
Feb 23, 2024 | 14.05 | 15.87 | 13.94 | 15.84 | 661,404 | +1.71(+12.10%) |
Feb 22, 2024 | 14.04 | 14.15 | 13.50 | 14.13 | 1,028,754 | +0.25(+1.80%) |
Feb 21, 2024 | 14.07 | 14.35 | 13.47 | 13.88 | 496,291 | -0.32(-2.25%) |
Feb 20, 2024 | 12.59 | 14.35 | 11.96 | 14.20 | 1,494,115 | -0.47(-3.20%) |
Feb 16, 2024 | 15.18 | 15.23 | 14.64 | 14.67 | 492,670 | -0.61(-3.99%) |
Feb 15, 2024 | 15.45 | 15.72 | 15.13 | 15.28 | 352,024 | -0.27(-1.74%) |
Feb 14, 2024 | 15.08 | 15.73 | 15.08 | 15.55 | 215,730 | +0.52(+3.46%) |
Feb 13, 2024 | 15.16 | 15.37 | 14.89 | 15.03 | 218,159 | -0.57(-3.65%) |
Feb 12, 2024 | 15.74 | 15.77 | 15.49 | 15.60 | 175,871 | -0.10(-0.64%) |
Feb 09, 2024 | 15.09 | 15.75 | 15.07 | 15.70 | 252,200 | +0.58(+3.84%) |
Feb 08, 2024 | 14.87 | 15.13 | 14.60 | 15.12 | 116,440 | +0.19(+1.27%) |
Feb 07, 2024 | 15.35 | 15.45 | 14.92 | 14.93 | 169,810 | -0.34(-2.23%) |
Feb 06, 2024 | 14.79 | 15.31 | 14.79 | 15.27 | 153,988 | +0.57(+3.88%) |
Feb 05, 2024 | 15.04 | 15.25 | 14.66 | 14.70 | 221,518 | -0.51(-3.35%) |
Feb 02, 2024 | 15.69 | 15.69 | 15.03 | 15.21 | 194,105 | -0.56(-3.55%) |