Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 15.67 | 15.67 | 15.49 | 15.51 | 77,187 | -0.12(-0.78%) |
Apr 29, 2024 | 15.55 | 15.63 | 15.53 | 15.63 | 39,352 | +0.13(+0.83%) |
Apr 26, 2024 | 15.49 | 15.56 | 15.49 | 15.50 | 110,897 | +0.01(+0.06%) |
Apr 25, 2024 | 15.50 | 15.54 | 15.44 | 15.49 | 53,936 | -0.02(-0.13%) |
Apr 24, 2024 | 15.54 | 15.54 | 15.44 | 15.51 | 63,540 | +0.01(+0.06%) |
Apr 23, 2024 | 15.47 | 15.54 | 15.39 | 15.50 | 45,940 | +0.08(+0.53%) |
Apr 22, 2024 | 15.35 | 15.45 | 15.33 | 15.42 | 34,753 | +0.10(+0.65%) |
Apr 19, 2024 | 15.21 | 15.36 | 15.21 | 15.32 | 40,090 | +0.11(+0.72%) |
Apr 18, 2024 | 15.18 | 15.27 | 15.16 | 15.21 | 592,414 | +0.05(+0.33%) |
Apr 17, 2024 | 15.14 | 15.22 | 15.14 | 15.16 | 52,927 | +0.06(+0.39%) |
Apr 16, 2024 | 15.12 | 15.18 | 15.10 | 15.10 | 29,447 | -0.12(-0.78%) |
Apr 15, 2024 | 15.47 | 15.47 | 15.16 | 15.22 | 50,620 | -0.11(-0.71%) |
Apr 12, 2024 | 15.38 | 15.46 | 15.28 | 15.33 | 82,823 | -0.09(-0.58%) |
Apr 11, 2024 | 15.47 | 15.47 | 15.32 | 15.42 | 34,870 | -0.01(-0.06%) |
Apr 10, 2024 | 15.55 | 15.55 | 15.37 | 15.43 | 61,109 | -0.20(-1.27%) |
Apr 09, 2024 | 15.61 | 15.66 | 15.59 | 15.63 | 61,225 | +0.00(+0.00%) |
Apr 08, 2024 | 15.57 | 15.63 | 15.56 | 15.63 | 43,873 | +0.03(+0.19%) |
Apr 05, 2024 | 15.56 | 15.62 | 15.53 | 15.60 | 36,141 | +0.00(+0.00%) |
Apr 04, 2024 | 15.64 | 15.71 | 15.55 | 15.60 | 49,661 | +0.00(+0.00%) |
Apr 03, 2024 | 15.57 | 15.64 | 15.55 | 15.60 | 41,824 | +0.01(+0.06%) |
Apr 02, 2024 | 15.62 | 15.63 | 15.56 | 15.59 | 63,714 | -0.06(-0.38%) |
Apr 01, 2024 | 15.64 | 15.79 | 15.51 | 15.65 | 543,725 | +0.01(+0.06%) |
Mar 28, 2024 | 15.69 | 15.69 | 15.64 | 15.64 | 154,486 | +0.02(+0.13%) |
Mar 27, 2024 | 15.48 | 15.62 | 15.48 | 15.62 | 119,822 | +0.18(+1.15%) |
Mar 26, 2024 | 15.50 | 15.54 | 15.42 | 15.44 | 96,283 | -0.01(-0.06%) |
Mar 25, 2024 | 15.52 | 15.60 | 15.42 | 15.45 | 314,150 | -0.03(-0.19%) |
Mar 22, 2024 | 15.51 | 15.60 | 15.45 | 15.48 | 76,880 | -0.08(-0.51%) |
Mar 21, 2024 | 15.61 | 15.61 | 15.51 | 15.56 | 79,202 | +0.02(+0.16%) |
Mar 20, 2024 | 15.44 | 15.56 | 15.44 | 15.53 | 53,800 | +0.09(+0.57%) |
Mar 19, 2024 | 15.41 | 15.47 | 15.39 | 15.45 | 137,660 | +0.08(+0.51%) |
Mar 18, 2024 | 15.41 | 15.43 | 15.35 | 15.37 | 57,928 | -0.02(-0.13%) |
Mar 15, 2024 | 15.36 | 15.41 | 15.33 | 15.39 | 198,418 | +0.11(+0.71%) |
Mar 14, 2024 | 15.46 | 15.46 | 15.24 | 15.28 | 36,545 | -0.13(-0.83%) |
Mar 13, 2024 | 15.40 | 15.51 | 15.40 | 15.41 | 57,426 | +0.00(+0.00%) |
Mar 12, 2024 | 15.52 | 15.52 | 15.35 | 15.41 | 199,927 | -0.04(-0.29%) |
Mar 11, 2024 | 15.47 | 15.48 | 15.40 | 15.45 | 74,787 | +0.00(+0.03%) |
Mar 08, 2024 | 15.48 | 15.52 | 15.39 | 15.45 | 101,184 | +0.03(+0.19%) |
Mar 07, 2024 | 15.43 | 15.48 | 15.40 | 15.42 | 85,299 | +0.00(+0.00%) |
Mar 06, 2024 | 15.41 | 15.43 | 15.36 | 15.42 | 59,119 | +0.06(+0.38%) |
Mar 05, 2024 | 15.32 | 15.39 | 15.29 | 15.36 | 67,066 | +0.00(+0.00%) |
Mar 04, 2024 | 15.27 | 15.36 | 15.26 | 15.36 | 47,050 | +0.03(+0.19%) |
Mar 01, 2024 | 15.24 | 15.33 | 15.19 | 15.33 | 79,619 | +0.07(+0.46%) |
Feb 29, 2024 | 15.28 | 15.30 | 15.18 | 15.26 | 64,265 | +0.06(+0.38%) |
Feb 28, 2024 | 15.22 | 15.27 | 15.14 | 15.20 | 54,571 | -0.05(-0.32%) |
Feb 27, 2024 | 15.27 | 15.27 | 15.17 | 15.25 | 68,233 | +0.05(+0.32%) |
Feb 26, 2024 | 15.29 | 15.29 | 15.17 | 15.20 | 140,659 | -0.11(-0.71%) |
Feb 23, 2024 | 15.31 | 15.33 | 15.25 | 15.31 | 149,901 | +0.07(+0.45%) |
Feb 22, 2024 | 15.30 | 15.30 | 15.18 | 15.24 | 57,623 | +0.05(+0.32%) |
Feb 21, 2024 | 15.22 | 15.27 | 15.16 | 15.19 | 78,474 | -0.01(-0.06%) |
Feb 20, 2024 | 15.16 | 15.22 | 15.15 | 15.20 | 135,800 | +0.02(+0.13%) |
Feb 16, 2024 | 15.21 | 15.26 | 15.11 | 15.18 | 123,434 | -0.02(-0.13%) |
Feb 15, 2024 | 15.00 | 15.25 | 15.00 | 15.20 | 40,171 | +0.21(+1.37%) |
Feb 14, 2024 | 14.99 | 15.05 | 14.97 | 14.99 | 52,873 | +0.06(+0.39%) |
Feb 13, 2024 | 15.09 | 15.09 | 14.90 | 14.94 | 46,124 | -0.20(-1.29%) |
Feb 12, 2024 | 15.10 | 15.18 | 15.10 | 15.13 | 52,413 | +0.08(+0.52%) |
Feb 09, 2024 | 15.08 | 15.08 | 15.00 | 15.05 | 43,666 | -0.03(-0.19%) |
Feb 08, 2024 | 15.02 | 15.08 | 14.96 | 15.08 | 66,264 | +0.05(+0.33%) |
Feb 07, 2024 | 15.09 | 15.09 | 14.96 | 15.03 | 91,525 | +0.00(+0.00%) |
Feb 06, 2024 | 14.98 | 15.04 | 14.98 | 15.03 | 34,691 | +0.04(+0.26%) |
Feb 05, 2024 | 15.07 | 15.07 | 14.96 | 14.99 | 42,095 | -0.15(-0.97%) |
Feb 02, 2024 | 15.19 | 15.19 | 15.08 | 15.14 | 37,009 | -0.12(-0.77%) |