Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 14.63 | 14.69 | 14.50 | 14.68 | 256,770 | -0.16(-1.11%) |
Apr 24, 2024 | 14.90 | 14.95 | 14.81 | 14.84 | 256,593 | -0.17(-1.13%) |
Apr 23, 2024 | 14.80 | 15.03 | 14.80 | 15.01 | 135,935 | +0.10(+0.67%) |
Apr 22, 2024 | 14.80 | 14.92 | 14.74 | 14.91 | 371,951 | -0.07(-0.47%) |
Apr 19, 2024 | 14.94 | 15.05 | 14.94 | 14.98 | 146,029 | -0.05(-0.33%) |
Apr 18, 2024 | 14.99 | 15.12 | 14.97 | 15.03 | 432,072 | +0.03(+0.20%) |
Apr 17, 2024 | 15.01 | 15.04 | 14.90 | 15.00 | 122,071 | +0.00(+0.00%) |
Apr 16, 2024 | 15.04 | 15.10 | 14.97 | 15.00 | 127,292 | -0.29(-1.90%) |
Apr 15, 2024 | 15.64 | 15.67 | 15.26 | 15.29 | 121,761 | -0.09(-0.59%) |
Apr 12, 2024 | 15.61 | 15.66 | 15.36 | 15.38 | 123,206 | -0.34(-2.15%) |
Apr 11, 2024 | 15.74 | 15.74 | 15.52 | 15.72 | 123,042 | -0.00(-0.01%) |
Apr 10, 2024 | 15.80 | 15.89 | 15.69 | 15.72 | 116,393 | -0.26(-1.63%) |
Apr 09, 2024 | 16.12 | 16.15 | 15.95 | 15.98 | 393,341 | -0.07(-0.44%) |
Apr 08, 2024 | 16.22 | 16.29 | 16.05 | 16.05 | 114,862 | +0.02(+0.12%) |
Apr 05, 2024 | 16.21 | 16.23 | 15.94 | 16.03 | 144,866 | -0.10(-0.62%) |
Apr 04, 2024 | 16.47 | 16.48 | 16.10 | 16.13 | 263,270 | +0.23(+1.45%) |
Apr 03, 2024 | 15.80 | 15.92 | 15.72 | 15.90 | 219,179 | +0.47(+3.05%) |
Apr 02, 2024 | 15.39 | 15.47 | 15.35 | 15.43 | 153,201 | +0.23(+1.51%) |
Apr 01, 2024 | 15.25 | 15.30 | 15.15 | 15.20 | 155,380 | -0.05(-0.33%) |
Mar 28, 2024 | 15.13 | 15.29 | 15.13 | 15.25 | 108,092 | +0.05(+0.33%) |
Mar 27, 2024 | 15.19 | 15.20 | 15.12 | 15.20 | 124,607 | +0.06(+0.37%) |
Mar 26, 2024 | 15.13 | 15.20 | 15.12 | 15.14 | 200,207 | +0.10(+0.69%) |
Mar 25, 2024 | 14.86 | 15.07 | 14.86 | 15.04 | 144,398 | +0.21(+1.42%) |
Mar 22, 2024 | 14.78 | 14.84 | 14.73 | 14.83 | 103,461 | -0.02(-0.13%) |
Mar 21, 2024 | 14.97 | 15.01 | 14.78 | 14.85 | 180,669 | -0.20(-1.33%) |
Mar 20, 2024 | 14.79 | 15.09 | 14.76 | 15.05 | 150,658 | +0.13(+0.87%) |
Mar 19, 2024 | 14.87 | 14.98 | 14.84 | 14.92 | 222,057 | +0.20(+1.32%) |
Mar 18, 2024 | 14.69 | 14.79 | 14.65 | 14.72 | 193,008 | +0.37(+2.54%) |
Mar 15, 2024 | 14.38 | 14.48 | 14.30 | 14.36 | 287,429 | +0.18(+1.27%) |
Mar 14, 2024 | 14.34 | 14.36 | 14.15 | 14.18 | 446,089 | -0.34(-2.34%) |
Mar 13, 2024 | 14.59 | 14.74 | 14.43 | 14.52 | 441,453 | -0.52(-3.46%) |
Mar 12, 2024 | 14.78 | 15.12 | 14.72 | 15.04 | 221,050 | +0.35(+2.38%) |
Mar 11, 2024 | 14.61 | 14.71 | 14.57 | 14.69 | 169,721 | +0.08(+0.55%) |
Mar 08, 2024 | 14.76 | 14.80 | 14.58 | 14.61 | 180,787 | -0.08(-0.55%) |
Mar 07, 2024 | 14.63 | 14.73 | 14.60 | 14.69 | 218,986 | -0.12(-0.78%) |
Mar 06, 2024 | 14.95 | 14.97 | 14.73 | 14.80 | 242,445 | -0.18(-1.17%) |
Mar 05, 2024 | 14.96 | 15.07 | 14.94 | 14.98 | 213,754 | -0.39(-2.57%) |
Mar 04, 2024 | 15.38 | 15.43 | 15.31 | 15.38 | 203,943 | +0.28(+1.82%) |
Mar 01, 2024 | 14.78 | 15.11 | 14.76 | 15.10 | 285,572 | -0.59(-3.76%) |
Feb 29, 2024 | 15.80 | 15.83 | 15.60 | 15.69 | 243,477 | +0.05(+0.32%) |
Feb 28, 2024 | 15.58 | 15.75 | 15.55 | 15.64 | 241,361 | +0.11(+0.71%) |
Feb 27, 2024 | 15.43 | 15.59 | 15.43 | 15.53 | 170,967 | +0.29(+1.90%) |
Feb 26, 2024 | 15.19 | 15.30 | 15.14 | 15.24 | 162,263 | -0.01(-0.07%) |
Feb 23, 2024 | 15.13 | 15.26 | 15.12 | 15.25 | 222,517 | +0.16(+1.06%) |
Feb 22, 2024 | 15.00 | 15.10 | 14.96 | 15.09 | 393,899 | +0.34(+2.31%) |
Feb 21, 2024 | 14.61 | 14.77 | 14.60 | 14.75 | 349,615 | +0.33(+2.29%) |
Feb 20, 2024 | 14.56 | 14.57 | 14.34 | 14.42 | 434,457 | -0.14(-0.96%) |
Feb 16, 2024 | 14.63 | 14.64 | 14.52 | 14.56 | 175,453 | -0.03(-0.21%) |
Feb 15, 2024 | 14.45 | 14.60 | 14.43 | 14.59 | 213,782 | +0.29(+1.99%) |
Feb 14, 2024 | 14.33 | 14.34 | 14.18 | 14.30 | 161,591 | -0.02(-0.10%) |
Feb 13, 2024 | 14.43 | 14.50 | 14.27 | 14.32 | 179,900 | -0.34(-2.35%) |
Feb 12, 2024 | 14.55 | 14.68 | 14.55 | 14.66 | 227,301 | +0.21(+1.49%) |
Feb 09, 2024 | 14.33 | 14.45 | 14.31 | 14.45 | 314,978 | +0.16(+1.12%) |
Feb 08, 2024 | 14.24 | 14.30 | 14.22 | 14.29 | 187,438 | +0.15(+1.10%) |
Feb 07, 2024 | 14.28 | 14.34 | 14.08 | 14.13 | 207,222 | +0.02(+0.11%) |
Feb 06, 2024 | 13.94 | 14.13 | 13.91 | 14.12 | 260,213 | +0.04(+0.28%) |
Feb 05, 2024 | 14.15 | 14.16 | 14.03 | 14.08 | 170,696 | -0.10(-0.71%) |
Feb 02, 2024 | 14.30 | 14.34 | 14.15 | 14.18 | 254,106 | -0.06(-0.39%) |