Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 15.23 | 16.39 | 14.90 | 15.34 | 513,319 | +0.18(+1.19%) |
Apr 22, 2024 | 15.11 | 15.86 | 14.96 | 15.16 | 472,662 | +0.03(+0.20%) |
Apr 19, 2024 | 14.85 | 15.41 | 14.71 | 15.13 | 467,188 | +0.13(+0.87%) |
Apr 18, 2024 | 14.93 | 15.46 | 14.80 | 15.00 | 410,152 | -0.11(-0.73%) |
Apr 17, 2024 | 15.14 | 15.41 | 14.89 | 15.11 | 450,829 | -0.03(-0.20%) |
Apr 16, 2024 | 14.82 | 15.69 | 14.49 | 15.14 | 442,474 | +0.23(+1.54%) |
Apr 15, 2024 | 14.37 | 14.95 | 14.21 | 14.91 | 297,656 | +0.54(+3.76%) |
Apr 12, 2024 | 14.62 | 14.68 | 14.06 | 14.37 | 237,905 | -0.26(-1.78%) |
Apr 11, 2024 | 13.92 | 14.81 | 13.91 | 14.63 | 246,942 | +0.84(+6.09%) |
Apr 10, 2024 | 13.67 | 14.00 | 13.34 | 13.79 | 375,827 | -0.28(-1.99%) |
Apr 09, 2024 | 14.32 | 14.59 | 13.85 | 14.07 | 186,297 | -0.38(-2.63%) |
Apr 08, 2024 | 14.65 | 14.87 | 14.02 | 14.45 | 168,443 | -0.01(-0.07%) |
Apr 05, 2024 | 14.58 | 15.08 | 14.34 | 14.46 | 436,698 | -0.10(-0.69%) |
Apr 04, 2024 | 14.54 | 14.92 | 14.27 | 14.56 | 288,136 | +0.14(+0.97%) |
Apr 03, 2024 | 14.58 | 14.74 | 13.95 | 14.42 | 349,228 | -0.34(-2.30%) |
Apr 02, 2024 | 15.52 | 15.62 | 14.28 | 14.76 | 411,134 | -1.43(-8.83%) |
Apr 01, 2024 | 16.36 | 17.49 | 15.78 | 16.19 | 650,916 | -0.07(-0.43%) |
Mar 28, 2024 | 16.48 | 16.50 | 15.94 | 16.26 | 270,332 | -0.24(-1.45%) |
Mar 27, 2024 | 15.80 | 16.53 | 15.32 | 16.50 | 172,284 | +0.80(+5.10%) |
Mar 26, 2024 | 16.01 | 16.33 | 15.63 | 15.70 | 183,315 | -0.01(-0.06%) |
Mar 25, 2024 | 16.42 | 16.64 | 15.45 | 15.71 | 309,489 | -0.52(-3.20%) |
Mar 22, 2024 | 16.98 | 17.16 | 16.21 | 16.23 | 338,790 | -0.71(-4.19%) |
Mar 21, 2024 | 15.74 | 17.26 | 15.74 | 16.94 | 372,498 | +1.45(+9.36%) |
Mar 20, 2024 | 14.74 | 15.56 | 14.50 | 15.49 | 288,595 | +0.60(+4.03%) |
Mar 19, 2024 | 14.00 | 15.86 | 13.66 | 14.89 | 740,211 | +1.13(+8.21%) |
Mar 18, 2024 | 14.70 | 14.74 | 13.71 | 13.76 | 357,821 | -0.94(-6.39%) |
Mar 15, 2024 | 14.94 | 15.23 | 14.58 | 14.70 | 452,506 | -0.30(-2.00%) |
Mar 14, 2024 | 15.20 | 15.46 | 14.41 | 15.00 | 308,164 | -0.84(-5.30%) |
Mar 13, 2024 | 16.11 | 16.33 | 15.70 | 15.84 | 190,254 | -0.25(-1.55%) |
Mar 12, 2024 | 16.54 | 16.96 | 16.00 | 16.09 | 188,388 | -0.40(-2.43%) |
Mar 11, 2024 | 17.32 | 17.39 | 15.39 | 16.49 | 326,233 | -1.13(-6.41%) |
Mar 08, 2024 | 17.64 | 18.11 | 17.11 | 17.62 | 211,308 | -0.02(-0.11%) |
Mar 07, 2024 | 18.04 | 18.16 | 17.45 | 17.64 | 142,078 | -0.35(-1.95%) |
Mar 06, 2024 | 17.12 | 18.19 | 17.12 | 17.99 | 340,923 | +1.35(+8.11%) |
Mar 05, 2024 | 17.07 | 17.29 | 16.34 | 16.64 | 298,231 | -0.69(-3.98%) |
Mar 04, 2024 | 18.60 | 19.12 | 17.32 | 17.33 | 464,865 | -1.36(-7.28%) |
Mar 01, 2024 | 20.43 | 20.90 | 18.25 | 18.69 | 1,260,287 | +1.99(+11.92%) |
Feb 29, 2024 | 16.66 | 17.03 | 16.44 | 16.70 | 327,574 | +0.37(+2.27%) |
Feb 28, 2024 | 16.50 | 16.64 | 15.99 | 16.33 | 251,663 | -0.17(-1.03%) |
Feb 27, 2024 | 16.63 | 17.00 | 16.26 | 16.50 | 260,378 | +0.00(+0.00%) |
Feb 26, 2024 | 16.51 | 17.02 | 16.24 | 16.50 | 209,397 | -0.01(-0.06%) |
Feb 23, 2024 | 17.07 | 17.26 | 16.36 | 16.51 | 300,448 | -0.50(-2.94%) |
Feb 22, 2024 | 16.49 | 17.06 | 16.40 | 17.01 | 326,753 | +0.54(+3.28%) |
Feb 21, 2024 | 16.17 | 16.65 | 16.03 | 16.47 | 481,146 | -0.08(-0.48%) |
Feb 20, 2024 | 16.56 | 17.27 | 16.25 | 16.55 | 438,009 | +0.26(+1.60%) |
Feb 16, 2024 | 16.00 | 16.53 | 15.03 | 16.29 | 459,226 | +0.29(+1.81%) |
Feb 15, 2024 | 15.54 | 16.13 | 15.07 | 16.00 | 383,227 | +0.80(+5.26%) |
Feb 14, 2024 | 15.00 | 16.36 | 14.40 | 15.20 | 526,682 | +0.31(+2.08%) |
Feb 13, 2024 | 13.78 | 15.00 | 13.48 | 14.89 | 879,348 | +0.53(+3.69%) |
Feb 12, 2024 | 12.97 | 14.49 | 12.97 | 14.36 | 823,636 | +1.25(+9.53%) |
Feb 09, 2024 | 13.00 | 13.30 | 12.77 | 13.11 | 293,605 | +0.14(+1.08%) |
Feb 08, 2024 | 13.02 | 13.20 | 11.70 | 12.97 | 442,955 | -0.08(-0.61%) |
Feb 07, 2024 | 13.55 | 13.76 | 13.01 | 13.05 | 552,974 | -0.54(-3.97%) |
Feb 06, 2024 | 13.54 | 13.82 | 13.28 | 13.59 | 616,568 | -0.08(-0.59%) |
Feb 05, 2024 | 13.90 | 13.90 | 12.93 | 13.67 | 474,339 | -0.33(-2.36%) |
Feb 02, 2024 | 13.19 | 14.07 | 13.00 | 14.00 | 354,919 | +0.61(+4.56%) |