Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 15.54 | 15.80 | 15.42 | 15.53 | 2,080,433 | -0.14(-0.87%) |
Apr 29, 2024 | 15.56 | 15.68 | 15.47 | 15.66 | 992,927 | +0.26(+1.72%) |
Apr 26, 2024 | 15.07 | 15.43 | 14.98 | 15.40 | 1,761,315 | +0.38(+2.54%) |
Apr 25, 2024 | 14.89 | 15.09 | 14.70 | 15.02 | 2,021,995 | -0.11(-0.71%) |
Apr 24, 2024 | 15.01 | 15.30 | 14.86 | 15.12 | 1,270,487 | +0.03(+0.19%) |
Apr 23, 2024 | 14.88 | 15.31 | 14.88 | 15.09 | 1,196,144 | +0.30(+2.05%) |
Apr 22, 2024 | 14.65 | 14.87 | 14.51 | 14.79 | 1,177,800 | +0.27(+1.89%) |
Apr 19, 2024 | 14.49 | 14.72 | 14.41 | 14.52 | 1,106,278 | -0.04(-0.27%) |
Apr 18, 2024 | 14.65 | 14.80 | 14.50 | 14.56 | 1,039,979 | +0.01(+0.07%) |
Apr 17, 2024 | 14.96 | 15.07 | 14.53 | 14.55 | 1,240,278 | -0.26(-1.78%) |
Apr 16, 2024 | 14.78 | 14.98 | 14.47 | 14.81 | 2,144,235 | -0.11(-0.72%) |
Apr 15, 2024 | 15.51 | 15.58 | 14.79 | 14.92 | 1,533,667 | -0.38(-2.50%) |
Apr 12, 2024 | 15.54 | 15.57 | 14.98 | 15.30 | 1,852,717 | -0.36(-2.31%) |
Apr 11, 2024 | 15.59 | 15.81 | 15.42 | 15.66 | 1,977,275 | +0.14(+0.88%) |
Apr 10, 2024 | 15.43 | 15.59 | 15.18 | 15.53 | 1,733,742 | -0.53(-3.29%) |
Apr 09, 2024 | 16.05 | 16.16 | 15.94 | 16.05 | 1,334,133 | +0.03(+0.18%) |
Apr 08, 2024 | 16.10 | 16.15 | 15.82 | 16.02 | 1,089,624 | +0.12(+0.74%) |
Apr 05, 2024 | 15.91 | 16.08 | 15.80 | 15.91 | 1,280,623 | -0.09(-0.55%) |
Apr 04, 2024 | 16.34 | 16.41 | 15.89 | 16.00 | 1,473,429 | -0.03(-0.18%) |
Apr 03, 2024 | 15.74 | 16.06 | 15.72 | 16.02 | 1,233,860 | +0.18(+1.11%) |
Apr 02, 2024 | 15.77 | 15.93 | 15.53 | 15.85 | 1,328,966 | -0.24(-1.52%) |
Apr 01, 2024 | 16.43 | 16.44 | 16.06 | 16.09 | 1,019,078 | -0.34(-2.08%) |
Mar 28, 2024 | 16.37 | 16.49 | 16.49 | 16.44 | 1,636,227 | +0.04(+0.24%) |
Mar 27, 2024 | 16.16 | 16.43 | 16.16 | 16.40 | 1,947,886 | +0.45(+2.82%) |
Mar 26, 2024 | 16.07 | 16.17 | 15.89 | 15.95 | 1,249,869 | -0.06(-0.37%) |
Mar 25, 2024 | 15.84 | 16.18 | 15.80 | 16.01 | 1,136,563 | +0.40(+2.57%) |
Mar 22, 2024 | 15.95 | 16.04 | 15.60 | 15.60 | 777,991 | -0.37(-2.33%) |
Mar 21, 2024 | 15.94 | 16.04 | 15.81 | 15.98 | 960,808 | +0.17(+1.05%) |
Mar 20, 2024 | 15.26 | 15.98 | 15.14 | 15.81 | 1,356,633 | +0.47(+3.06%) |
Mar 19, 2024 | 15.32 | 15.69 | 15.31 | 15.34 | 1,435,839 | -0.12(-0.76%) |
Mar 18, 2024 | 15.50 | 15.56 | 15.36 | 15.46 | 1,199,530 | -0.08(-0.50%) |
Mar 15, 2024 | 15.54 | 15.85 | 15.46 | 15.54 | 2,598,105 | -0.20(-1.24%) |
Mar 14, 2024 | 15.83 | 15.85 | 15.49 | 15.73 | 2,154,934 | -0.13(-0.80%) |
Mar 13, 2024 | 15.89 | 16.22 | 15.85 | 15.86 | 2,828,968 | -0.10(-0.61%) |
Mar 12, 2024 | 15.65 | 15.98 | 15.56 | 15.96 | 4,294,157 | +0.23(+1.49%) |
Mar 11, 2024 | 15.45 | 15.81 | 15.28 | 15.72 | 2,167,895 | +0.07(+0.44%) |
Mar 08, 2024 | 15.93 | 16.06 | 15.50 | 15.65 | 2,417,366 | -0.12(-0.74%) |
Mar 07, 2024 | 15.17 | 15.78 | 15.08 | 15.77 | 3,100,298 | +0.69(+4.61%) |
Mar 06, 2024 | 15.24 | 15.26 | 14.89 | 15.08 | 2,645,023 | +0.06(+0.39%) |
Mar 05, 2024 | 14.88 | 15.25 | 14.85 | 15.02 | 2,490,496 | -0.02(-0.13%) |
Mar 04, 2024 | 14.48 | 15.05 | 14.48 | 15.04 | 2,003,753 | +0.57(+3.92%) |
Mar 01, 2024 | 14.14 | 14.71 | 13.94 | 14.47 | 2,945,924 | +0.40(+2.85%) |
Feb 29, 2024 | 13.88 | 14.37 | 13.86 | 14.07 | 3,438,935 | +0.34(+2.50%) |
Feb 28, 2024 | 13.89 | 14.04 | 13.63 | 13.72 | 3,015,781 | -0.35(-2.52%) |
Feb 27, 2024 | 14.34 | 14.36 | 13.95 | 14.08 | 2,012,693 | -0.07(-0.47%) |
Feb 26, 2024 | 13.82 | 14.29 | 13.81 | 14.15 | 2,873,104 | +0.21(+1.51%) |
Feb 23, 2024 | 14.31 | 14.36 | 13.65 | 13.94 | 3,564,583 | -0.18(-1.29%) |
Feb 22, 2024 | 13.07 | 14.24 | 13.07 | 14.12 | 9,594,855 | +2.20(+18.50%) |
Feb 21, 2024 | 11.80 | 12.03 | 11.79 | 11.91 | 3,517,257 | +0.00(+0.00%) |
Feb 20, 2024 | 12.06 | 12.15 | 11.76 | 11.91 | 7,248,724 | -0.36(-2.97%) |
Feb 16, 2024 | 12.32 | 12.52 | 12.15 | 12.28 | 2,489,899 | -0.30(-2.36%) |
Feb 15, 2024 | 12.41 | 12.71 | 12.36 | 12.57 | 1,672,205 | +0.35(+2.90%) |
Feb 14, 2024 | 12.38 | 12.45 | 12.09 | 12.22 | 1,503,887 | +0.00(+0.00%) |
Feb 13, 2024 | 12.19 | 12.39 | 11.99 | 12.22 | 2,059,226 | -0.53(-4.14%) |
Feb 12, 2024 | 12.37 | 12.91 | 12.37 | 12.75 | 1,215,790 | +0.44(+3.58%) |
Feb 09, 2024 | 12.32 | 12.34 | 12.05 | 12.31 | 1,052,111 | -0.01(-0.08%) |
Feb 08, 2024 | 12.22 | 12.43 | 12.18 | 12.32 | 1,748,709 | +0.12(+1.02%) |
Feb 07, 2024 | 12.21 | 12.32 | 12.00 | 12.19 | 1,358,395 | +0.02(+0.16%) |
Feb 06, 2024 | 12.20 | 12.50 | 12.15 | 12.17 | 1,397,095 | -0.03(-0.24%) |
Feb 05, 2024 | 12.25 | 12.31 | 12.00 | 12.20 | 1,030,081 | -0.30(-2.38%) |
Feb 02, 2024 | 12.50 | 12.67 | 12.30 | 12.50 | 1,475,362 | -0.25(-1.96%) |