Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 14.23 | 14.42 | 13.96 | 13.97 | 106,106 | -0.47(-3.25%) |
Apr 29, 2024 | 13.97 | 14.63 | 13.97 | 14.44 | 105,393 | +0.56(+4.03%) |
Apr 26, 2024 | 14.39 | 14.70 | 13.85 | 13.88 | 119,536 | -0.47(-3.28%) |
Apr 25, 2024 | 14.45 | 14.45 | 13.88 | 14.35 | 147,588 | -0.39(-2.65%) |
Apr 24, 2024 | 13.72 | 14.85 | 13.72 | 14.74 | 166,202 | +0.88(+6.35%) |
Apr 23, 2024 | 13.30 | 14.45 | 13.30 | 13.86 | 132,235 | +0.51(+3.82%) |
Apr 22, 2024 | 12.95 | 13.62 | 12.95 | 13.35 | 150,211 | +0.47(+3.65%) |
Apr 19, 2024 | 12.26 | 12.90 | 12.10 | 12.88 | 182,081 | +0.55(+4.46%) |
Apr 18, 2024 | 12.33 | 12.58 | 12.12 | 12.33 | 229,126 | +0.04(+0.33%) |
Apr 17, 2024 | 12.84 | 13.13 | 12.27 | 12.29 | 132,940 | -0.48(-3.76%) |
Apr 16, 2024 | 13.08 | 13.20 | 12.74 | 12.77 | 136,395 | -0.59(-4.42%) |
Apr 15, 2024 | 13.75 | 13.86 | 13.28 | 13.36 | 112,291 | -0.41(-2.98%) |
Apr 12, 2024 | 13.89 | 14.08 | 13.53 | 13.77 | 114,463 | -0.43(-3.03%) |
Apr 11, 2024 | 14.47 | 14.56 | 13.86 | 14.20 | 119,418 | -0.22(-1.53%) |
Apr 10, 2024 | 15.08 | 15.17 | 14.29 | 14.42 | 152,281 | -1.46(-9.19%) |
Apr 09, 2024 | 15.12 | 16.06 | 15.12 | 15.88 | 121,311 | +0.86(+5.73%) |
Apr 08, 2024 | 15.07 | 15.56 | 14.74 | 15.02 | 110,570 | +0.05(+0.33%) |
Apr 05, 2024 | 14.97 | 15.82 | 14.63 | 14.97 | 121,320 | -0.14(-0.93%) |
Apr 04, 2024 | 14.69 | 15.30 | 14.46 | 15.11 | 150,942 | +0.69(+4.79%) |
Apr 03, 2024 | 14.64 | 15.20 | 14.29 | 14.42 | 92,315 | -0.42(-2.83%) |
Apr 02, 2024 | 15.04 | 15.59 | 14.73 | 14.84 | 122,893 | -0.53(-3.45%) |
Apr 01, 2024 | 16.06 | 16.06 | 15.18 | 15.37 | 140,397 | -0.76(-4.71%) |
Mar 28, 2024 | 16.21 | 16.03 | 16.03 | 16.13 | 155,365 | -0.11(-0.68%) |
Mar 27, 2024 | 15.49 | 16.27 | 15.18 | 16.24 | 186,510 | +0.93(+6.11%) |
Mar 26, 2024 | 16.10 | 16.51 | 15.28 | 15.30 | 180,259 | -0.67(-4.19%) |
Mar 25, 2024 | 16.03 | 16.33 | 15.84 | 15.98 | 119,563 | -0.01(-0.06%) |
Mar 22, 2024 | 16.31 | 16.53 | 15.63 | 15.98 | 178,683 | -0.41(-2.52%) |
Mar 21, 2024 | 15.60 | 16.52 | 15.36 | 16.40 | 159,794 | +0.77(+4.92%) |
Mar 20, 2024 | 14.68 | 15.66 | 14.55 | 15.63 | 142,089 | +0.84(+5.66%) |
Mar 19, 2024 | 14.98 | 15.21 | 14.71 | 14.79 | 119,347 | -0.26(-1.70%) |
Mar 18, 2024 | 14.84 | 15.38 | 14.74 | 15.05 | 137,471 | +0.21(+1.39%) |
Mar 15, 2024 | 14.56 | 15.17 | 14.27 | 14.84 | 675,188 | +0.22(+1.48%) |
Mar 14, 2024 | 15.16 | 15.53 | 14.26 | 14.62 | 130,540 | -0.62(-4.07%) |
Mar 13, 2024 | 15.49 | 16.01 | 15.06 | 15.25 | 102,749 | -0.33(-2.09%) |
Mar 12, 2024 | 15.61 | 15.95 | 15.28 | 15.57 | 118,071 | -0.02(-0.13%) |
Mar 11, 2024 | 15.25 | 15.82 | 15.01 | 15.59 | 93,236 | +0.07(+0.44%) |
Mar 08, 2024 | 15.27 | 15.96 | 15.05 | 15.52 | 221,626 | +0.51(+3.41%) |
Mar 07, 2024 | 14.53 | 15.15 | 14.44 | 15.01 | 206,197 | +0.58(+4.03%) |
Mar 06, 2024 | 14.17 | 14.45 | 14.03 | 14.43 | 129,934 | +0.42(+3.03%) |
Mar 05, 2024 | 13.53 | 15.03 | 13.53 | 14.00 | 193,909 | +0.25(+1.79%) |
Mar 04, 2024 | 13.48 | 14.05 | 13.48 | 13.76 | 172,669 | +0.32(+2.35%) |
Mar 01, 2024 | 13.61 | 13.94 | 13.30 | 13.44 | 114,668 | -0.13(-0.94%) |
Feb 29, 2024 | 13.78 | 14.04 | 13.30 | 13.57 | 194,548 | +0.16(+1.18%) |
Feb 28, 2024 | 13.82 | 14.08 | 13.34 | 13.41 | 101,933 | -0.70(-4.96%) |
Feb 27, 2024 | 13.30 | 14.28 | 13.30 | 14.11 | 137,862 | +1.03(+7.91%) |
Feb 26, 2024 | 13.91 | 13.91 | 13.03 | 13.08 | 175,455 | -0.88(-6.29%) |
Feb 23, 2024 | 13.28 | 14.50 | 13.06 | 13.95 | 156,131 | +0.38(+2.83%) |
Feb 22, 2024 | 13.54 | 13.81 | 13.33 | 13.57 | 169,638 | +0.01(+0.07%) |
Feb 21, 2024 | 13.41 | 13.74 | 13.35 | 13.56 | 147,455 | -0.10(-0.72%) |
Feb 20, 2024 | 14.07 | 14.25 | 13.60 | 13.66 | 266,513 | -0.79(-5.46%) |
Feb 16, 2024 | 14.83 | 15.18 | 14.32 | 14.45 | 120,903 | -0.65(-4.31%) |
Feb 15, 2024 | 14.20 | 15.13 | 14.20 | 15.10 | 144,502 | +1.10(+7.89%) |
Feb 14, 2024 | 14.26 | 14.37 | 13.59 | 13.99 | 174,404 | -0.12(-0.84%) |
Feb 13, 2024 | 14.86 | 14.95 | 13.95 | 14.11 | 333,883 | -1.59(-10.11%) |
Feb 12, 2024 | 15.23 | 16.26 | 14.99 | 15.70 | 168,267 | +0.52(+3.44%) |
Feb 09, 2024 | 14.77 | 15.32 | 14.61 | 15.18 | 139,625 | +0.39(+2.67%) |
Feb 08, 2024 | 14.00 | 14.84 | 13.86 | 14.78 | 148,736 | +0.74(+5.26%) |
Feb 07, 2024 | 14.04 | 14.05 | 13.66 | 14.04 | 187,585 | -0.07(-0.49%) |
Feb 06, 2024 | 14.03 | 14.63 | 14.00 | 14.11 | 164,214 | +0.06(+0.42%) |
Feb 05, 2024 | 13.86 | 14.14 | 13.48 | 14.05 | 152,992 | -0.12(-0.83%) |
Feb 02, 2024 | 14.21 | 14.54 | 13.83 | 14.17 | 166,914 | -0.41(-2.84%) |