Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 15.83 | 15.83 | 15.20 | 15.22 | 120,530 | -0.76(-4.74%) |
Apr 29, 2024 | 15.46 | 16.03 | 15.46 | 15.97 | 103,837 | +0.54(+3.48%) |
Apr 26, 2024 | 15.73 | 15.73 | 15.34 | 15.44 | 63,279 | -0.19(-1.21%) |
Apr 25, 2024 | 15.69 | 15.83 | 15.44 | 15.62 | 84,099 | -0.14(-0.88%) |
Apr 24, 2024 | 15.92 | 16.17 | 15.75 | 15.76 | 123,520 | -0.32(-1.98%) |
Apr 23, 2024 | 16.00 | 16.40 | 16.00 | 16.08 | 92,655 | +0.06(+0.37%) |
Apr 22, 2024 | 15.82 | 16.07 | 15.68 | 16.02 | 101,666 | +0.20(+1.26%) |
Apr 19, 2024 | 15.24 | 15.83 | 15.24 | 15.82 | 132,417 | +0.53(+3.45%) |
Apr 18, 2024 | 15.28 | 15.44 | 15.18 | 15.30 | 113,016 | +0.04(+0.26%) |
Apr 17, 2024 | 15.42 | 15.66 | 15.21 | 15.26 | 112,751 | -0.03(-0.20%) |
Apr 16, 2024 | 15.13 | 15.30 | 15.01 | 15.29 | 99,759 | +0.12(+0.79%) |
Apr 15, 2024 | 15.27 | 15.33 | 15.05 | 15.17 | 131,140 | -0.10(-0.65%) |
Apr 12, 2024 | 15.30 | 15.39 | 15.08 | 15.27 | 98,182 | +0.05(+0.33%) |
Apr 11, 2024 | 15.05 | 15.30 | 14.86 | 15.22 | 154,661 | +0.26(+1.73%) |
Apr 10, 2024 | 14.77 | 15.22 | 14.66 | 14.96 | 234,352 | +0.00(+0.00%) |
Apr 09, 2024 | 15.55 | 15.55 | 14.95 | 14.96 | 126,254 | -0.54(-3.47%) |
Apr 08, 2024 | 15.48 | 15.70 | 15.43 | 15.49 | 104,911 | +0.11(+0.71%) |
Apr 05, 2024 | 15.36 | 15.48 | 15.21 | 15.39 | 99,407 | +0.04(+0.26%) |
Apr 04, 2024 | 15.58 | 15.74 | 15.35 | 15.35 | 174,056 | -0.09(-0.58%) |
Apr 03, 2024 | 15.47 | 15.75 | 15.43 | 15.44 | 132,760 | -0.14(-0.90%) |
Apr 02, 2024 | 15.52 | 15.87 | 15.47 | 15.57 | 179,526 | -0.15(-0.95%) |
Apr 01, 2024 | 15.03 | 15.92 | 14.71 | 15.72 | 252,920 | +0.72(+4.77%) |
Mar 28, 2024 | 14.82 | 15.01 | 14.59 | 15.01 | 628,001 | +0.16(+1.07%) |
Mar 27, 2024 | 14.79 | 14.99 | 14.70 | 14.85 | 137,536 | +0.18(+1.22%) |
Mar 26, 2024 | 14.86 | 14.87 | 14.53 | 14.67 | 168,052 | -0.11(-0.74%) |
Mar 25, 2024 | 14.98 | 15.15 | 14.67 | 14.78 | 160,014 | -0.20(-1.33%) |
Mar 22, 2024 | 15.60 | 15.82 | 14.45 | 14.98 | 323,337 | -1.05(-6.58%) |
Mar 21, 2024 | 16.68 | 16.72 | 16.02 | 16.03 | 149,536 | -0.45(-2.72%) |
Mar 20, 2024 | 16.51 | 16.68 | 16.15 | 16.48 | 206,886 | -0.02(-0.12%) |
Mar 19, 2024 | 16.02 | 16.55 | 15.95 | 16.50 | 213,837 | +0.05(+0.30%) |
Mar 18, 2024 | 16.19 | 16.88 | 15.92 | 16.45 | 228,189 | +0.16(+0.98%) |
Mar 15, 2024 | 15.94 | 16.51 | 15.94 | 16.29 | 290,759 | +0.28(+1.74%) |
Mar 14, 2024 | 15.97 | 16.27 | 15.79 | 16.01 | 173,410 | +0.10(+0.63%) |
Mar 13, 2024 | 15.93 | 16.25 | 15.79 | 15.91 | 175,092 | +0.09(+0.57%) |
Mar 12, 2024 | 17.05 | 17.17 | 15.57 | 15.82 | 238,919 | -1.24(-7.29%) |
Mar 11, 2024 | 19.48 | 19.55 | 16.10 | 17.07 | 373,102 | -1.77(-9.40%) |
Mar 08, 2024 | 19.03 | 19.26 | 18.82 | 18.84 | 150,927 | +0.19(+1.01%) |
Mar 07, 2024 | 18.70 | 19.32 | 18.55 | 18.65 | 115,086 | -0.08(-0.43%) |
Mar 06, 2024 | 18.26 | 18.76 | 18.17 | 18.73 | 103,026 | +0.60(+3.29%) |
Mar 05, 2024 | 18.33 | 18.52 | 18.05 | 18.13 | 109,316 | -0.23(-1.25%) |
Mar 04, 2024 | 18.24 | 18.58 | 18.11 | 18.36 | 86,838 | +0.09(+0.49%) |
Mar 01, 2024 | 18.19 | 18.43 | 18.01 | 18.27 | 108,413 | +0.12(+0.66%) |
Feb 29, 2024 | 18.15 | 18.41 | 17.97 | 18.15 | 111,520 | +0.23(+1.28%) |
Feb 28, 2024 | 17.80 | 18.00 | 17.64 | 17.92 | 79,072 | +0.07(+0.39%) |
Feb 27, 2024 | 17.82 | 18.18 | 17.81 | 17.85 | 93,752 | +0.05(+0.28%) |
Feb 26, 2024 | 17.51 | 17.91 | 17.44 | 17.80 | 101,613 | +0.20(+1.13%) |
Feb 23, 2024 | 17.41 | 17.68 | 17.04 | 17.60 | 112,588 | +0.10(+0.57%) |
Feb 22, 2024 | 17.87 | 17.96 | 17.48 | 17.50 | 131,983 | -0.37(-2.06%) |
Feb 21, 2024 | 17.66 | 17.91 | 17.56 | 17.87 | 105,320 | +0.18(+1.01%) |
Feb 20, 2024 | 17.90 | 18.17 | 17.50 | 17.69 | 185,793 | -0.53(-2.89%) |
Feb 16, 2024 | 18.57 | 18.61 | 17.93 | 18.22 | 158,685 | -0.35(-1.90%) |
Feb 15, 2024 | 18.57 | 18.90 | 18.48 | 18.57 | 134,820 | +0.13(+0.70%) |
Feb 14, 2024 | 18.43 | 18.48 | 18.01 | 18.45 | 102,463 | +0.37(+2.03%) |
Feb 13, 2024 | 18.30 | 18.43 | 17.93 | 18.08 | 137,560 | -0.55(-2.93%) |
Feb 12, 2024 | 18.34 | 18.81 | 18.34 | 18.62 | 121,446 | +0.30(+1.62%) |
Feb 09, 2024 | 18.68 | 18.73 | 18.15 | 18.33 | 124,765 | -0.40(-2.12%) |
Feb 08, 2024 | 18.52 | 18.85 | 18.49 | 18.72 | 72,678 | +0.21(+1.12%) |
Feb 07, 2024 | 18.40 | 18.59 | 18.07 | 18.52 | 117,195 | +0.25(+1.36%) |
Feb 06, 2024 | 18.38 | 18.46 | 18.07 | 18.27 | 120,490 | -0.06(-0.32%) |
Feb 05, 2024 | 18.69 | 18.69 | 18.12 | 18.33 | 104,318 | -0.55(-2.89%) |
Feb 02, 2024 | 18.98 | 19.55 | 18.86 | 18.87 | 173,962 | -0.21(-1.09%) |