Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 16.30 | 16.33 | 16.19 | 16.19 | 4,834 | -0.18(-1.11%) |
Apr 29, 2024 | 16.28 | 16.37 | 16.20 | 16.37 | 8,651 | +0.10(+0.61%) |
Apr 26, 2024 | 16.08 | 16.28 | 16.08 | 16.27 | 9,398 | +0.21(+1.31%) |
Apr 25, 2024 | 15.99 | 16.06 | 15.99 | 16.06 | 254 | +0.06(+0.37%) |
Apr 24, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 365 | +0.09(+0.55%) |
Apr 23, 2024 | 15.95 | 15.95 | 15.91 | 15.91 | 261 | +0.13(+0.83%) |
Apr 22, 2024 | 15.73 | 15.78 | 15.68 | 15.78 | 8,219 | +0.08(+0.52%) |
Apr 19, 2024 | 15.65 | 15.70 | 15.65 | 15.70 | 2,102 | -0.02(-0.14%) |
Apr 18, 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 7 | +0.05(+0.32%) |
Apr 17, 2024 | 15.72 | 15.74 | 15.63 | 15.67 | 14,789 | +0.02(+0.11%) |
Apr 16, 2024 | 15.66 | 15.66 | 15.65 | 15.65 | 216 | -0.14(-0.87%) |
Apr 15, 2024 | 15.89 | 15.89 | 15.79 | 15.79 | 693 | -0.13(-0.82%) |
Apr 12, 2024 | 15.98 | 15.99 | 15.92 | 15.92 | 1,750 | -0.32(-1.97%) |
Apr 11, 2024 | 16.22 | 16.24 | 16.22 | 16.24 | 206 | +0.07(+0.42%) |
Apr 10, 2024 | 16.15 | 16.17 | 16.15 | 16.17 | 599 | -0.14(-0.84%) |
Apr 09, 2024 | 16.25 | 16.31 | 16.25 | 16.31 | 970 | -0.07(-0.40%) |
Apr 08, 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 82 | +0.08(+0.49%) |
Apr 05, 2024 | 16.25 | 16.30 | 16.25 | 16.30 | 450 | +0.12(+0.71%) |
Apr 04, 2024 | 16.39 | 16.42 | 16.18 | 16.18 | 1,562 | -0.07(-0.41%) |
Apr 03, 2024 | 16.20 | 16.26 | 16.20 | 16.25 | 715 | +0.11(+0.71%) |
Apr 02, 2024 | 16.13 | 16.13 | 16.12 | 16.13 | 204 | +0.07(+0.44%) |
Apr 01, 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 32 | -0.01(-0.05%) |
Mar 28, 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 100 | +0.18(+1.16%) |
Mar 27, 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 17,725 | +0.01(+0.06%) |
Mar 26, 2024 | 15.91 | 15.91 | 15.88 | 15.88 | 1,449 | +0.03(+0.16%) |
Mar 25, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 47 | +0.03(+0.19%) |
Mar 22, 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 100 | -0.00(-0.03%) |
Mar 21, 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15 | +0.10(+0.62%) |
Mar 20, 2024 | 15.55 | 15.73 | 15.54 | 15.73 | 2,358 | +0.09(+0.55%) |
Mar 19, 2024 | 15.59 | 15.64 | 15.59 | 15.64 | 2,851 | -0.14(-0.89%) |
Mar 18, 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 3 | +0.06(+0.38%) |
Mar 15, 2024 | 15.72 | 15.78 | 15.72 | 15.72 | 678 | -0.05(-0.35%) |
Mar 14, 2024 | 15.79 | 15.79 | 15.78 | 15.78 | 7,388 | -0.03(-0.19%) |
Mar 13, 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 63 | -0.25(-1.58%) |
Mar 12, 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 74 | +0.06(+0.40%) |
Mar 11, 2024 | 16.00 | 16.02 | 15.99 | 15.99 | 11,065 | +0.01(+0.06%) |
Mar 08, 2024 | 16.02 | 16.04 | 15.98 | 15.98 | 20,163 | -0.05(-0.31%) |
Mar 07, 2024 | 16.05 | 16.06 | 16.03 | 16.03 | 20,236 | +0.07(+0.46%) |
Mar 06, 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 67 | +0.07(+0.47%) |
Mar 05, 2024 | 15.92 | 15.92 | 15.87 | 15.89 | 1,933 | -0.01(-0.07%) |
Mar 04, 2024 | 15.94 | 16.00 | 15.83 | 15.90 | 51,323 | -0.01(-0.06%) |
Mar 01, 2024 | 15.89 | 15.95 | 15.89 | 15.91 | 9,012 | +0.23(+1.46%) |
Feb 29, 2024 | 15.63 | 15.70 | 15.63 | 15.68 | 11,658 | +0.16(+1.03%) |
Feb 28, 2024 | 15.52 | 15.52 | 15.50 | 15.52 | 9,011 | -0.18(-1.17%) |
Feb 27, 2024 | 15.72 | 15.73 | 15.69 | 15.70 | 30,628 | -0.03(-0.17%) |
Feb 26, 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 138 | -0.09(-0.58%) |
Feb 23, 2024 | 15.78 | 15.82 | 15.78 | 15.82 | 1,184 | -0.04(-0.26%) |
Feb 22, 2024 | 15.79 | 15.86 | 15.76 | 15.86 | 1,086 | +0.10(+0.66%) |
Feb 21, 2024 | 15.73 | 15.76 | 15.73 | 15.76 | 554 | -0.12(-0.73%) |
Feb 20, 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 107 | +0.03(+0.22%) |
Feb 16, 2024 | 15.87 | 15.87 | 15.80 | 15.84 | 1,819 | -0.04(-0.28%) |
Feb 15, 2024 | 15.83 | 15.92 | 15.80 | 15.89 | 1,637 | +0.15(+0.97%) |
Feb 14, 2024 | 15.60 | 15.73 | 15.60 | 15.73 | 1,070 | +0.31(+2.01%) |
Feb 13, 2024 | 15.46 | 15.50 | 15.42 | 15.42 | 20,271 | -0.33(-2.08%) |
Feb 12, 2024 | 15.81 | 15.82 | 15.75 | 15.75 | 13,385 | +0.10(+0.64%) |
Feb 09, 2024 | 15.60 | 15.65 | 15.60 | 15.65 | 423 | +0.02(+0.14%) |
Feb 08, 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 7 | +0.00(+0.02%) |
Feb 07, 2024 | 15.68 | 15.68 | 15.63 | 15.63 | 293 | +0.07(+0.48%) |
Feb 06, 2024 | 15.53 | 15.55 | 15.53 | 15.55 | 393 | +0.14(+0.94%) |
Feb 05, 2024 | 15.39 | 15.41 | 15.39 | 15.41 | 592 | -0.04(-0.23%) |
Feb 02, 2024 | 15.43 | 15.44 | 15.43 | 15.44 | 422 | +0.07(+0.43%) |