Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 15.50 | 16.00 | 15.50 | 16.00 | 47,011 | +0.63(+4.10%) |
Apr 25, 2024 | 15.07 | 15.43 | 14.79 | 15.37 | 63,810 | -0.08(-0.52%) |
Apr 24, 2024 | 15.52 | 15.76 | 15.21 | 15.45 | 80,208 | -0.10(-0.64%) |
Apr 23, 2024 | 15.62 | 16.04 | 15.38 | 15.55 | 88,910 | +0.04(+0.26%) |
Apr 22, 2024 | 15.85 | 15.85 | 15.41 | 15.51 | 58,295 | -0.24(-1.52%) |
Apr 19, 2024 | 15.22 | 15.84 | 15.22 | 15.75 | 92,561 | +0.44(+2.87%) |
Apr 18, 2024 | 15.15 | 15.67 | 15.03 | 15.31 | 117,026 | +0.17(+1.12%) |
Apr 17, 2024 | 15.60 | 15.88 | 15.03 | 15.14 | 89,286 | -0.32(-2.07%) |
Apr 16, 2024 | 15.83 | 15.87 | 15.33 | 15.46 | 107,769 | -0.64(-3.98%) |
Apr 15, 2024 | 17.29 | 17.29 | 15.97 | 16.10 | 119,957 | -1.17(-6.77%) |
Apr 12, 2024 | 18.11 | 18.13 | 16.79 | 17.27 | 136,634 | -1.02(-5.58%) |
Apr 11, 2024 | 17.75 | 18.73 | 17.36 | 18.29 | 149,540 | +0.62(+3.51%) |
Apr 10, 2024 | 18.23 | 18.53 | 17.44 | 17.67 | 125,807 | -1.32(-6.95%) |
Apr 09, 2024 | 18.04 | 19.21 | 18.04 | 18.99 | 147,162 | +0.95(+5.27%) |
Apr 08, 2024 | 16.45 | 18.31 | 16.45 | 18.04 | 151,731 | +1.89(+11.70%) |
Apr 05, 2024 | 15.78 | 16.18 | 15.69 | 16.15 | 71,637 | +0.30(+1.89%) |
Apr 04, 2024 | 16.27 | 16.68 | 15.73 | 15.85 | 94,021 | -0.13(-0.81%) |
Apr 03, 2024 | 15.53 | 16.04 | 15.53 | 15.98 | 78,546 | +0.30(+1.91%) |
Apr 02, 2024 | 15.18 | 15.90 | 15.07 | 15.68 | 134,930 | -0.15(-0.95%) |
Apr 01, 2024 | 16.66 | 16.68 | 15.67 | 15.83 | 103,497 | -0.73(-4.41%) |
Mar 28, 2024 | 16.60 | 17.00 | 16.45 | 16.56 | 120,179 | +0.07(+0.42%) |
Mar 27, 2024 | 15.67 | 16.50 | 15.61 | 16.49 | 82,421 | +0.98(+6.32%) |
Mar 26, 2024 | 15.61 | 15.96 | 15.45 | 15.51 | 94,553 | +0.18(+1.17%) |
Mar 25, 2024 | 15.37 | 15.57 | 15.08 | 15.33 | 59,981 | +0.07(+0.46%) |
Mar 22, 2024 | 15.64 | 15.85 | 15.26 | 15.26 | 81,124 | -0.47(-2.99%) |
Mar 21, 2024 | 15.34 | 15.86 | 15.16 | 15.73 | 95,714 | +0.55(+3.62%) |
Mar 20, 2024 | 14.35 | 15.33 | 14.35 | 15.18 | 125,278 | +0.69(+4.76%) |
Mar 19, 2024 | 13.89 | 14.49 | 13.84 | 14.49 | 99,814 | +0.54(+3.87%) |
Mar 18, 2024 | 14.25 | 14.25 | 13.95 | 13.95 | 90,284 | -0.23(-1.62%) |
Mar 15, 2024 | 14.13 | 14.56 | 14.08 | 14.18 | 330,887 | -0.01(-0.07%) |
Mar 14, 2024 | 14.43 | 14.70 | 14.09 | 14.19 | 126,043 | -0.41(-2.81%) |
Mar 13, 2024 | 14.43 | 14.90 | 14.43 | 14.60 | 112,183 | +0.03(+0.21%) |
Mar 12, 2024 | 14.24 | 14.66 | 13.90 | 14.57 | 122,058 | +0.31(+2.17%) |
Mar 11, 2024 | 14.11 | 14.26 | 13.98 | 14.26 | 93,202 | +0.03(+0.21%) |
Mar 08, 2024 | 14.39 | 14.68 | 14.04 | 14.23 | 139,728 | +0.04(+0.28%) |
Mar 07, 2024 | 14.37 | 14.54 | 14.03 | 14.19 | 112,518 | +0.01(+0.07%) |
Mar 06, 2024 | 14.43 | 14.66 | 14.00 | 14.18 | 150,064 | -0.05(-0.35%) |
Mar 05, 2024 | 13.87 | 14.43 | 13.80 | 14.23 | 124,531 | +0.13(+0.92%) |
Mar 04, 2024 | 14.25 | 14.50 | 13.80 | 14.10 | 149,684 | +0.03(+0.21%) |
Mar 01, 2024 | 14.11 | 14.35 | 13.76 | 14.07 | 172,256 | +0.01(+0.07%) |
Feb 29, 2024 | 14.20 | 14.46 | 13.93 | 14.06 | 133,055 | +0.16(+1.15%) |
Feb 28, 2024 | 13.76 | 14.13 | 13.76 | 13.90 | 142,417 | -0.11(-0.79%) |
Feb 27, 2024 | 14.51 | 14.67 | 13.83 | 14.01 | 170,951 | -0.28(-1.96%) |
Feb 26, 2024 | 13.50 | 14.31 | 13.36 | 14.29 | 246,509 | +0.85(+6.32%) |
Feb 23, 2024 | 13.53 | 13.82 | 13.18 | 13.44 | 325,784 | -0.09(-0.67%) |
Feb 22, 2024 | 14.38 | 14.40 | 13.51 | 13.53 | 494,246 | -0.77(-5.38%) |
Feb 21, 2024 | 14.40 | 14.74 | 14.12 | 14.30 | 223,096 | -0.24(-1.65%) |
Feb 20, 2024 | 13.96 | 14.85 | 13.50 | 14.54 | 413,478 | +0.38(+2.68%) |
Feb 16, 2024 | 16.79 | 16.90 | 13.79 | 14.16 | 1,207,322 | -5.04(-26.25%) |
Feb 15, 2024 | 18.89 | 19.52 | 18.77 | 19.20 | 251,569 | +0.59(+3.17%) |
Feb 14, 2024 | 17.63 | 18.65 | 17.50 | 18.61 | 131,164 | +1.35(+7.82%) |
Feb 13, 2024 | 17.79 | 18.08 | 17.21 | 17.26 | 229,974 | -1.63(-8.63%) |
Feb 12, 2024 | 18.11 | 18.96 | 18.11 | 18.89 | 235,149 | +0.99(+5.53%) |
Feb 09, 2024 | 17.44 | 18.00 | 17.23 | 17.90 | 151,178 | +0.69(+4.01%) |
Feb 08, 2024 | 16.95 | 17.42 | 16.92 | 17.21 | 155,115 | +0.25(+1.47%) |
Feb 07, 2024 | 17.29 | 17.29 | 16.64 | 16.96 | 136,084 | -0.20(-1.17%) |
Feb 06, 2024 | 16.74 | 17.27 | 16.74 | 17.16 | 94,774 | +0.18(+1.06%) |
Feb 05, 2024 | 17.11 | 17.11 | 16.36 | 16.98 | 207,760 | -0.47(-2.69%) |
Feb 02, 2024 | 17.32 | 17.69 | 16.85 | 17.45 | 187,077 | -0.23(-1.30%) |