Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 14.70 | 14.77 | 14.56 | 14.57 | 211,852 | -0.23(-1.53%) |
Apr 29, 2024 | 15.23 | 15.28 | 14.72 | 14.80 | 210,714 | -0.38(-2.47%) |
Apr 26, 2024 | 15.01 | 15.22 | 15.01 | 15.17 | 241,971 | +0.14(+0.92%) |
Apr 25, 2024 | 15.11 | 15.15 | 14.77 | 15.03 | 211,393 | -0.24(-1.55%) |
Apr 24, 2024 | 15.02 | 15.30 | 14.92 | 15.27 | 375,728 | +0.03(+0.19%) |
Apr 23, 2024 | 14.66 | 15.35 | 14.66 | 15.24 | 259,398 | +0.45(+3.07%) |
Apr 22, 2024 | 14.86 | 15.13 | 14.75 | 14.79 | 421,244 | -0.20(-1.32%) |
Apr 19, 2024 | 14.48 | 15.01 | 14.16 | 14.98 | 363,262 | +0.58(+4.04%) |
Apr 18, 2024 | 14.28 | 14.55 | 14.28 | 14.40 | 292,940 | +0.12(+0.83%) |
Apr 17, 2024 | 14.48 | 14.62 | 14.27 | 14.28 | 219,469 | -0.04(-0.28%) |
Apr 16, 2024 | 14.35 | 14.40 | 14.18 | 14.32 | 225,384 | -0.18(-1.23%) |
Apr 15, 2024 | 14.56 | 14.78 | 14.34 | 14.50 | 250,655 | -0.08(-0.54%) |
Apr 12, 2024 | 14.38 | 14.64 | 14.38 | 14.58 | 243,799 | -0.02(-0.13%) |
Apr 11, 2024 | 14.64 | 14.97 | 14.30 | 14.60 | 220,837 | +0.10(+0.68%) |
Apr 10, 2024 | 15.21 | 15.21 | 14.31 | 14.50 | 407,170 | -1.25(-7.96%) |
Apr 09, 2024 | 15.52 | 15.78 | 15.24 | 15.75 | 198,669 | +0.25(+1.59%) |
Apr 08, 2024 | 15.36 | 15.58 | 15.22 | 15.51 | 175,843 | +0.27(+1.75%) |
Apr 05, 2024 | 15.24 | 15.29 | 15.13 | 15.24 | 222,175 | -0.12(-0.77%) |
Apr 04, 2024 | 15.60 | 15.78 | 15.29 | 15.36 | 184,685 | +0.03(+0.19%) |
Apr 03, 2024 | 15.26 | 15.39 | 15.21 | 15.33 | 222,953 | -0.04(-0.26%) |
Apr 02, 2024 | 15.40 | 15.53 | 15.06 | 15.37 | 301,874 | -0.24(-1.52%) |
Apr 01, 2024 | 16.19 | 16.20 | 15.03 | 15.61 | 264,407 | -0.59(-3.66%) |
Mar 28, 2024 | 15.93 | 16.27 | 15.78 | 16.20 | 440,442 | +0.31(+1.93%) |
Mar 27, 2024 | 15.27 | 15.89 | 15.27 | 15.89 | 250,077 | +0.65(+4.27%) |
Mar 26, 2024 | 15.40 | 15.49 | 15.17 | 15.24 | 210,629 | -0.09(-0.58%) |
Mar 25, 2024 | 15.58 | 15.64 | 15.25 | 15.33 | 256,726 | -0.23(-1.46%) |
Mar 22, 2024 | 15.99 | 16.17 | 15.56 | 15.56 | 273,063 | -0.38(-2.35%) |
Mar 21, 2024 | 15.68 | 16.03 | 15.61 | 15.93 | 505,721 | +0.30(+1.89%) |
Mar 20, 2024 | 14.69 | 15.75 | 14.69 | 15.64 | 429,504 | +0.87(+5.88%) |
Mar 19, 2024 | 14.59 | 14.96 | 14.59 | 14.77 | 199,618 | +0.15(+1.01%) |
Mar 18, 2024 | 14.80 | 14.93 | 14.52 | 14.62 | 303,202 | -0.20(-1.33%) |
Mar 15, 2024 | 14.48 | 14.94 | 14.48 | 14.82 | 634,041 | +0.30(+2.04%) |
Mar 14, 2024 | 14.98 | 14.98 | 14.46 | 14.52 | 418,045 | -0.53(-3.54%) |
Mar 13, 2024 | 15.08 | 15.41 | 14.99 | 15.05 | 354,850 | -0.09(-0.59%) |
Mar 12, 2024 | 15.21 | 15.24 | 14.97 | 15.14 | 335,979 | -0.16(-1.03%) |
Mar 11, 2024 | 15.07 | 15.37 | 14.90 | 15.30 | 273,562 | +0.18(+1.17%) |
Mar 08, 2024 | 15.48 | 15.55 | 15.00 | 15.12 | 305,726 | -0.24(-1.54%) |
Mar 07, 2024 | 15.52 | 15.62 | 15.19 | 15.36 | 330,890 | +0.06(+0.39%) |
Mar 06, 2024 | 15.15 | 15.48 | 14.70 | 15.30 | 533,157 | +0.17(+1.11%) |
Mar 05, 2024 | 14.48 | 15.17 | 14.48 | 15.13 | 291,114 | +0.54(+3.72%) |
Mar 04, 2024 | 14.64 | 14.96 | 14.50 | 14.59 | 362,550 | -0.09(-0.61%) |
Mar 01, 2024 | 14.88 | 14.88 | 14.49 | 14.68 | 278,880 | -0.33(-2.17%) |
Feb 29, 2024 | 15.11 | 15.26 | 14.88 | 15.00 | 301,560 | +0.29(+1.94%) |
Feb 28, 2024 | 14.91 | 15.05 | 14.70 | 14.72 | 304,133 | -0.38(-2.55%) |
Feb 27, 2024 | 15.06 | 15.33 | 14.97 | 15.10 | 350,660 | +0.22(+1.46%) |
Feb 26, 2024 | 14.90 | 15.14 | 14.74 | 14.89 | 311,971 | -0.17(-1.11%) |
Feb 23, 2024 | 14.89 | 15.31 | 14.69 | 15.05 | 505,882 | +0.16(+1.06%) |
Feb 22, 2024 | 15.06 | 15.22 | 14.81 | 14.89 | 593,553 | -0.15(-0.98%) |
Feb 21, 2024 | 15.22 | 15.31 | 15.01 | 15.04 | 365,427 | -0.25(-1.61%) |
Feb 20, 2024 | 15.28 | 15.62 | 15.28 | 15.29 | 373,753 | -0.25(-1.59%) |
Feb 16, 2024 | 15.62 | 15.82 | 15.43 | 15.54 | 417,154 | -0.32(-1.99%) |
Feb 15, 2024 | 15.06 | 15.90 | 15.06 | 15.85 | 433,398 | +0.97(+6.50%) |
Feb 14, 2024 | 15.09 | 15.16 | 14.78 | 14.89 | 443,340 | +0.03(+0.20%) |
Feb 13, 2024 | 15.01 | 15.14 | 14.71 | 14.86 | 621,949 | -0.75(-4.78%) |
Feb 12, 2024 | 15.49 | 15.89 | 15.49 | 15.60 | 534,811 | +0.07(+0.48%) |
Feb 09, 2024 | 15.17 | 15.65 | 14.80 | 15.53 | 521,549 | +0.46(+3.08%) |
Feb 08, 2024 | 15.19 | 15.32 | 15.00 | 15.06 | 523,675 | -0.13(-0.85%) |
Feb 07, 2024 | 15.66 | 15.66 | 15.05 | 15.19 | 553,234 | -0.36(-2.29%) |
Feb 06, 2024 | 15.86 | 16.01 | 15.51 | 15.55 | 510,139 | -0.32(-1.99%) |
Feb 05, 2024 | 16.02 | 16.03 | 15.64 | 15.86 | 363,584 | -0.27(-1.65%) |
Feb 02, 2024 | 15.96 | 16.35 | 15.81 | 16.13 | 408,662 | -0.18(-1.09%) |