Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 15.89 | 15.99 | 15.73 | 15.83 | 126,126 | -0.06(-0.36%) |
Apr 29, 2024 | 15.99 | 16.02 | 15.84 | 15.89 | 198,704 | -0.09(-0.59%) |
Apr 26, 2024 | 15.92 | 16.12 | 15.80 | 15.99 | 378,862 | +0.41(+2.62%) |
Apr 25, 2024 | 15.61 | 15.74 | 15.51 | 15.58 | 217,367 | +0.00(+0.00%) |
Apr 24, 2024 | 15.73 | 15.81 | 15.56 | 15.58 | 125,096 | -0.13(-0.85%) |
Apr 23, 2024 | 15.50 | 15.78 | 15.44 | 15.71 | 126,763 | +0.26(+1.66%) |
Apr 22, 2024 | 15.46 | 15.57 | 15.38 | 15.46 | 182,515 | -0.06(-0.37%) |
Apr 19, 2024 | 15.32 | 15.57 | 15.29 | 15.51 | 261,219 | -0.02(-0.12%) |
Apr 18, 2024 | 15.55 | 15.61 | 15.42 | 15.53 | 276,735 | -0.12(-0.79%) |
Apr 17, 2024 | 15.64 | 15.78 | 15.62 | 15.65 | 231,030 | +0.04(+0.24%) |
Apr 16, 2024 | 15.45 | 15.64 | 15.28 | 15.62 | 318,263 | +0.27(+1.73%) |
Apr 15, 2024 | 15.46 | 15.57 | 15.35 | 15.35 | 443,711 | -0.09(-0.61%) |
Apr 12, 2024 | 15.71 | 15.81 | 15.39 | 15.45 | 542,686 | -0.28(-1.81%) |
Apr 11, 2024 | 15.64 | 15.87 | 15.56 | 15.73 | 383,252 | +0.16(+1.04%) |
Apr 10, 2024 | 15.68 | 15.71 | 15.45 | 15.57 | 489,209 | -0.19(-1.20%) |
Apr 09, 2024 | 15.77 | 16.10 | 15.57 | 15.76 | 847,780 | +0.02(+0.12%) |
Apr 08, 2024 | 16.12 | 16.18 | 15.70 | 15.74 | 605,420 | -0.37(-2.30%) |
Apr 05, 2024 | 15.94 | 16.21 | 15.94 | 16.11 | 649,533 | +0.20(+1.25%) |
Apr 04, 2024 | 16.05 | 16.14 | 15.91 | 15.91 | 559,994 | -0.09(-0.59%) |
Apr 03, 2024 | 15.86 | 16.01 | 15.80 | 16.01 | 332,311 | +0.25(+1.57%) |
Apr 02, 2024 | 15.85 | 15.87 | 15.75 | 15.76 | 208,077 | +0.00(+0.00%) |
Apr 01, 2024 | 15.82 | 15.84 | 15.73 | 15.76 | 406,659 | -0.02(-0.12%) |
Mar 28, 2024 | 15.65 | 15.73 | 15.73 | 15.78 | 282,037 | +0.17(+1.09%) |
Mar 27, 2024 | 15.45 | 15.61 | 15.44 | 15.61 | 429,479 | +0.04(+0.24%) |
Mar 26, 2024 | 15.42 | 15.58 | 15.35 | 15.57 | 432,815 | +0.17(+1.11%) |
Mar 25, 2024 | 15.19 | 15.49 | 15.11 | 15.40 | 890,994 | +0.24(+1.56%) |
Mar 22, 2024 | 15.28 | 15.46 | 15.15 | 15.16 | 1,655,869 | -0.05(-0.31%) |
Mar 21, 2024 | 14.17 | 15.22 | 14.05 | 15.21 | 5,275,436 | +1.27(+9.12%) |
Mar 20, 2024 | 13.72 | 14.08 | 13.38 | 13.94 | 3,993,378 | -0.67(-4.61%) |
Mar 19, 2024 | 14.47 | 15.07 | 14.47 | 14.61 | 1,458,699 | -0.08(-0.52%) |
Mar 18, 2024 | 15.44 | 15.54 | 14.64 | 14.69 | 1,687,697 | -0.89(-5.72%) |
Mar 15, 2024 | 16.77 | 16.89 | 15.54 | 15.58 | 3,263,238 | -1.36(-8.01%) |
Mar 14, 2024 | 16.84 | 16.95 | 16.82 | 16.94 | 828,619 | +0.09(+0.56%) |
Mar 13, 2024 | 16.89 | 16.89 | 16.76 | 16.84 | 3,157,067 | -0.04(-0.23%) |
Mar 12, 2024 | 16.86 | 16.89 | 16.86 | 16.88 | 468,955 | +0.00(+0.00%) |
Mar 11, 2024 | 16.89 | 16.90 | 16.87 | 16.88 | 530,495 | -0.01(-0.06%) |
Mar 08, 2024 | 16.86 | 16.90 | 16.86 | 16.89 | 2,012,881 | +0.03(+0.17%) |
Mar 07, 2024 | 16.87 | 16.91 | 16.85 | 16.86 | 4,163,246 | -0.02(-0.11%) |
Mar 06, 2024 | 16.81 | 16.89 | 16.81 | 16.88 | 1,831,380 | +0.05(+0.28%) |
Mar 05, 2024 | 16.81 | 16.86 | 16.81 | 16.83 | 1,971,567 | +0.01(+0.06%) |
Mar 04, 2024 | 16.79 | 16.83 | 16.77 | 16.82 | 3,384,854 | +0.09(+0.51%) |
Mar 01, 2024 | 16.80 | 16.84 | 16.74 | 16.74 | 1,117,713 | -0.07(-0.40%) |
Feb 29, 2024 | 16.79 | 16.82 | 16.79 | 16.80 | 1,241,325 | -0.02(-0.11%) |
Feb 28, 2024 | 16.80 | 16.83 | 16.79 | 16.82 | 3,856,021 | +0.03(+0.17%) |
Feb 27, 2024 | 16.81 | 16.83 | 16.76 | 16.79 | 1,971,772 | -0.05(-0.28%) |
Feb 26, 2024 | 16.84 | 16.85 | 16.83 | 16.84 | 924,489 | +0.00(+0.00%) |
Feb 23, 2024 | 16.84 | 16.85 | 16.82 | 16.84 | 743,376 | +0.00(+0.00%) |
Feb 22, 2024 | 16.84 | 16.86 | 16.82 | 16.84 | 1,437,491 | -0.01(-0.06%) |
Feb 21, 2024 | 16.90 | 16.90 | 16.84 | 16.85 | 1,004,467 | -0.02(-0.11%) |
Feb 20, 2024 | 16.83 | 16.94 | 16.81 | 16.87 | 4,364,107 | +0.04(+0.23%) |
Feb 16, 2024 | 16.84 | 16.86 | 16.83 | 16.83 | 767,688 | -0.03(-0.17%) |
Feb 15, 2024 | 16.83 | 16.89 | 16.82 | 16.86 | 1,046,188 | +0.01(+0.06%) |
Feb 14, 2024 | 16.90 | 16.91 | 16.81 | 16.85 | 2,608,747 | -0.06(-0.34%) |
Feb 13, 2024 | 16.89 | 16.92 | 16.84 | 16.91 | 1,911,283 | +0.00(+0.00%) |
Feb 12, 2024 | 16.88 | 16.93 | 16.86 | 16.91 | 2,688,179 | +0.01(+0.06%) |
Feb 09, 2024 | 16.88 | 16.90 | 16.85 | 16.90 | 1,270,406 | +0.03(+0.17%) |
Feb 08, 2024 | 16.84 | 16.88 | 16.84 | 16.87 | 2,451,211 | -0.02(-0.11%) |
Feb 07, 2024 | 16.83 | 16.90 | 16.81 | 16.89 | 2,358,288 | +0.05(+0.28%) |
Feb 06, 2024 | 16.80 | 16.84 | 16.79 | 16.84 | 2,213,041 | +0.04(+0.23%) |
Feb 05, 2024 | 16.82 | 16.82 | 16.79 | 16.80 | 1,361,989 | -0.01(-0.06%) |
Feb 02, 2024 | 16.82 | 16.82 | 16.80 | 16.81 | 1,063,054 | -0.01(-0.06%) |