Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 17.22 | 17.31 | 16.88 | 17.29 | 111,369 | -0.18(-1.03%) |
Apr 29, 2024 | 17.23 | 17.61 | 17.23 | 17.47 | 52,187 | +0.23(+1.33%) |
Apr 26, 2024 | 17.40 | 17.54 | 17.16 | 17.24 | 58,848 | -0.08(-0.46%) |
Apr 25, 2024 | 16.94 | 17.38 | 16.69 | 17.32 | 88,582 | +0.38(+2.24%) |
Apr 24, 2024 | 16.94 | 16.96 | 16.73 | 16.94 | 58,175 | +0.09(+0.53%) |
Apr 23, 2024 | 16.27 | 16.98 | 16.27 | 16.85 | 47,603 | +0.33(+2.00%) |
Apr 22, 2024 | 17.10 | 17.10 | 16.50 | 16.52 | 55,207 | -0.94(-5.38%) |
Apr 19, 2024 | 17.70 | 17.70 | 17.30 | 17.46 | 46,794 | +0.28(+1.63%) |
Apr 18, 2024 | 17.27 | 17.39 | 17.00 | 17.18 | 87,070 | +0.21(+1.24%) |
Apr 17, 2024 | 16.83 | 17.17 | 16.78 | 16.97 | 67,529 | +0.15(+0.89%) |
Apr 16, 2024 | 16.71 | 16.88 | 16.71 | 16.82 | 95,021 | -0.07(-0.41%) |
Apr 15, 2024 | 17.14 | 17.22 | 16.78 | 16.89 | 71,705 | -0.06(-0.35%) |
Apr 12, 2024 | 17.39 | 17.73 | 16.78 | 16.95 | 186,824 | -0.15(-0.88%) |
Apr 11, 2024 | 17.08 | 17.14 | 16.85 | 17.10 | 63,963 | +0.10(+0.59%) |
Apr 10, 2024 | 16.82 | 17.11 | 16.69 | 17.00 | 75,681 | -0.05(-0.29%) |
Apr 09, 2024 | 17.03 | 17.17 | 16.90 | 17.05 | 73,746 | +0.26(+1.55%) |
Apr 08, 2024 | 17.15 | 17.23 | 16.78 | 16.79 | 71,227 | -0.18(-1.06%) |
Apr 05, 2024 | 16.47 | 17.00 | 16.47 | 16.97 | 97,689 | +0.62(+3.79%) |
Apr 04, 2024 | 16.46 | 16.54 | 16.26 | 16.35 | 51,276 | +0.03(+0.18%) |
Apr 03, 2024 | 15.96 | 16.44 | 15.55 | 16.32 | 101,952 | +0.77(+4.95%) |
Apr 02, 2024 | 15.51 | 15.71 | 15.50 | 15.55 | 90,904 | +0.11(+0.71%) |
Apr 01, 2024 | 15.60 | 15.77 | 15.33 | 15.44 | 75,175 | +0.10(+0.65%) |
Mar 28, 2024 | 15.52 | 15.56 | 15.29 | 15.34 | 115,751 | +0.09(+0.59%) |
Mar 27, 2024 | 15.02 | 15.30 | 15.02 | 15.25 | 60,122 | +0.28(+1.87%) |
Mar 26, 2024 | 15.14 | 15.28 | 14.97 | 14.97 | 49,482 | -0.05(-0.33%) |
Mar 25, 2024 | 15.06 | 15.22 | 15.02 | 15.02 | 47,724 | -0.03(-0.20%) |
Mar 22, 2024 | 15.24 | 15.24 | 14.98 | 15.05 | 33,516 | -0.12(-0.79%) |
Mar 21, 2024 | 15.49 | 15.49 | 15.09 | 15.17 | 57,386 | -0.12(-0.78%) |
Mar 20, 2024 | 14.53 | 15.35 | 14.53 | 15.29 | 40,373 | +0.59(+4.01%) |
Mar 19, 2024 | 14.81 | 15.00 | 14.60 | 14.70 | 43,296 | -0.24(-1.60%) |
Mar 18, 2024 | 15.00 | 15.17 | 14.88 | 14.94 | 35,256 | -0.16(-1.06%) |
Mar 15, 2024 | 15.17 | 15.26 | 15.00 | 15.10 | 142,473 | +0.02(+0.13%) |
Mar 14, 2024 | 15.06 | 15.25 | 14.97 | 15.08 | 32,799 | -0.22(-1.44%) |
Mar 13, 2024 | 15.07 | 15.31 | 15.06 | 15.30 | 85,803 | +0.35(+2.34%) |
Mar 12, 2024 | 14.97 | 15.08 | 14.68 | 14.95 | 42,771 | -0.20(-1.32%) |
Mar 11, 2024 | 14.98 | 15.15 | 14.93 | 15.15 | 148,436 | +0.18(+1.20%) |
Mar 08, 2024 | 15.27 | 15.43 | 14.92 | 14.97 | 86,165 | -0.05(-0.33%) |
Mar 07, 2024 | 14.93 | 15.12 | 14.83 | 15.02 | 73,639 | +0.29(+1.97%) |
Mar 06, 2024 | 14.54 | 14.96 | 14.54 | 14.73 | 50,776 | +0.32(+2.22%) |
Mar 05, 2024 | 14.53 | 14.55 | 14.39 | 14.41 | 31,682 | +0.06(+0.42%) |
Mar 04, 2024 | 14.07 | 14.39 | 14.00 | 14.35 | 94,017 | +0.49(+3.53%) |
Mar 01, 2024 | 13.51 | 13.91 | 13.39 | 13.86 | 43,833 | +0.48(+3.58%) |
Feb 29, 2024 | 13.32 | 13.51 | 13.32 | 13.38 | 68,119 | +0.20(+1.52%) |
Feb 28, 2024 | 13.30 | 13.37 | 13.17 | 13.19 | 67,096 | -0.22(-1.64%) |
Feb 27, 2024 | 13.51 | 13.63 | 13.39 | 13.40 | 77,873 | -0.16(-1.18%) |
Feb 26, 2024 | 13.88 | 13.88 | 13.50 | 13.56 | 43,596 | -0.29(-2.09%) |
Feb 23, 2024 | 13.52 | 13.95 | 13.52 | 13.85 | 41,118 | +0.26(+1.91%) |
Feb 22, 2024 | 13.73 | 13.74 | 13.58 | 13.59 | 33,832 | -0.21(-1.52%) |
Feb 21, 2024 | 13.91 | 13.97 | 13.75 | 13.80 | 50,271 | -0.10(-0.72%) |
Feb 20, 2024 | 13.83 | 13.97 | 13.83 | 13.90 | 31,398 | +0.13(+0.94%) |
Feb 16, 2024 | 13.64 | 13.87 | 13.53 | 13.77 | 59,386 | +0.05(+0.36%) |
Feb 15, 2024 | 13.55 | 13.88 | 13.55 | 13.72 | 154,787 | +0.20(+1.48%) |
Feb 14, 2024 | 13.53 | 13.74 | 13.52 | 13.52 | 61,256 | -0.10(-0.73%) |
Feb 13, 2024 | 14.17 | 14.17 | 13.53 | 13.62 | 87,246 | -0.82(-5.67%) |
Feb 12, 2024 | 14.18 | 14.45 | 14.18 | 14.44 | 31,663 | +0.19(+1.33%) |
Feb 09, 2024 | 14.37 | 14.37 | 14.22 | 14.25 | 36,351 | -0.14(-0.97%) |
Feb 08, 2024 | 14.28 | 14.48 | 14.27 | 14.39 | 32,411 | -0.01(-0.07%) |
Feb 07, 2024 | 14.34 | 14.62 | 14.33 | 14.40 | 83,047 | -0.06(-0.41%) |
Feb 06, 2024 | 14.33 | 14.48 | 14.24 | 14.46 | 37,485 | +0.15(+1.05%) |
Feb 05, 2024 | 14.21 | 14.37 | 14.19 | 14.31 | 25,410 | -0.17(-1.17%) |
Feb 02, 2024 | 14.75 | 14.75 | 14.28 | 14.48 | 47,174 | -0.38(-2.55%) |