Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 16.96 | 16.98 | 16.75 | 16.96 | 58,110 | +0.09(+0.53%) |
Apr 23, 2024 | 16.29 | 17.00 | 16.29 | 16.87 | 47,550 | +0.33(+2.00%) |
Apr 22, 2024 | 17.12 | 17.12 | 16.52 | 16.54 | 55,145 | -0.94(-5.38%) |
Apr 19, 2024 | 17.72 | 17.72 | 17.32 | 17.48 | 46,742 | +0.28(+1.63%) |
Apr 18, 2024 | 17.29 | 17.41 | 17.02 | 17.20 | 86,972 | +0.21(+1.24%) |
Apr 17, 2024 | 16.85 | 17.19 | 16.80 | 16.99 | 67,453 | +0.15(+0.89%) |
Apr 16, 2024 | 16.73 | 16.90 | 16.73 | 16.84 | 94,914 | -0.07(-0.41%) |
Apr 15, 2024 | 17.16 | 17.24 | 16.80 | 16.91 | 71,625 | -0.06(-0.35%) |
Apr 12, 2024 | 17.41 | 17.75 | 16.80 | 16.97 | 186,614 | -0.15(-0.88%) |
Apr 11, 2024 | 17.10 | 17.16 | 16.87 | 17.12 | 63,891 | +0.10(+0.59%) |
Apr 10, 2024 | 16.84 | 17.13 | 16.71 | 17.02 | 75,596 | -0.05(-0.29%) |
Apr 09, 2024 | 17.05 | 17.19 | 16.91 | 17.07 | 73,663 | +0.26(+1.55%) |
Apr 08, 2024 | 17.17 | 17.25 | 16.80 | 16.81 | 71,147 | -0.18(-1.06%) |
Apr 05, 2024 | 16.49 | 17.02 | 16.49 | 16.99 | 97,579 | +0.62(+3.79%) |
Apr 04, 2024 | 16.48 | 16.56 | 16.28 | 16.37 | 51,219 | +0.03(+0.18%) |
Apr 03, 2024 | 15.98 | 16.46 | 15.57 | 16.34 | 101,837 | +0.77(+4.95%) |
Apr 02, 2024 | 15.53 | 15.73 | 15.52 | 15.57 | 90,802 | +0.11(+0.71%) |
Apr 01, 2024 | 15.62 | 15.79 | 15.35 | 15.46 | 75,091 | +0.10(+0.65%) |
Mar 28, 2024 | 15.54 | 15.58 | 15.31 | 15.36 | 115,621 | +0.09(+0.59%) |
Mar 27, 2024 | 15.04 | 15.32 | 15.04 | 15.27 | 60,055 | +0.28(+1.87%) |
Mar 26, 2024 | 15.16 | 15.30 | 14.99 | 14.99 | 49,427 | -0.05(-0.33%) |
Mar 25, 2024 | 15.08 | 15.24 | 15.04 | 15.04 | 47,671 | -0.03(-0.20%) |
Mar 22, 2024 | 15.26 | 15.26 | 15.00 | 15.07 | 33,479 | -0.12(-0.79%) |
Mar 21, 2024 | 15.51 | 15.51 | 15.11 | 15.19 | 57,322 | -0.12(-0.78%) |
Mar 20, 2024 | 14.55 | 15.37 | 14.55 | 15.31 | 40,328 | +0.59(+4.01%) |
Mar 19, 2024 | 14.83 | 15.02 | 14.62 | 14.72 | 43,248 | -0.24(-1.60%) |
Mar 18, 2024 | 15.02 | 15.19 | 14.90 | 14.96 | 35,217 | -0.16(-1.06%) |
Mar 15, 2024 | 15.19 | 15.28 | 15.02 | 15.12 | 142,313 | +0.02(+0.13%) |
Mar 14, 2024 | 15.08 | 15.27 | 14.98 | 15.10 | 32,762 | -0.22(-1.44%) |
Mar 13, 2024 | 15.09 | 15.33 | 15.07 | 15.32 | 85,707 | +0.35(+2.34%) |
Mar 12, 2024 | 14.99 | 15.10 | 14.70 | 14.97 | 42,723 | -0.20(-1.32%) |
Mar 11, 2024 | 15.00 | 15.17 | 14.95 | 15.17 | 148,269 | +0.18(+1.20%) |
Mar 08, 2024 | 15.29 | 15.45 | 14.94 | 14.99 | 86,068 | -0.05(-0.33%) |
Mar 07, 2024 | 14.95 | 15.14 | 14.85 | 15.04 | 73,556 | +0.29(+1.97%) |
Mar 06, 2024 | 14.56 | 14.98 | 14.56 | 14.75 | 50,719 | +0.32(+2.22%) |
Mar 05, 2024 | 14.55 | 14.57 | 14.41 | 14.43 | 31,647 | +0.06(+0.42%) |
Mar 04, 2024 | 14.09 | 14.41 | 14.02 | 14.37 | 93,911 | +0.49(+3.53%) |
Mar 01, 2024 | 13.53 | 13.93 | 13.41 | 13.88 | 43,784 | +0.48(+3.58%) |
Feb 29, 2024 | 13.34 | 13.53 | 13.34 | 13.40 | 68,043 | +0.20(+1.52%) |
Feb 28, 2024 | 13.32 | 13.39 | 13.18 | 13.20 | 67,021 | -0.22(-1.64%) |
Feb 27, 2024 | 13.53 | 13.65 | 13.41 | 13.42 | 77,786 | -0.16(-1.18%) |
Feb 26, 2024 | 13.90 | 13.90 | 13.52 | 13.58 | 43,547 | -0.29(-2.09%) |
Feb 23, 2024 | 13.54 | 13.97 | 13.54 | 13.87 | 41,072 | +0.26(+1.91%) |
Feb 22, 2024 | 13.75 | 13.76 | 13.60 | 13.61 | 33,794 | -0.21(-1.52%) |
Feb 21, 2024 | 13.93 | 13.98 | 13.77 | 13.82 | 50,215 | -0.10(-0.72%) |
Feb 20, 2024 | 13.85 | 13.99 | 13.85 | 13.92 | 31,363 | +0.13(+0.94%) |
Feb 16, 2024 | 13.66 | 13.89 | 13.55 | 13.79 | 59,319 | +0.05(+0.36%) |
Feb 15, 2024 | 13.57 | 13.90 | 13.57 | 13.74 | 154,613 | +0.20(+1.48%) |
Feb 14, 2024 | 13.55 | 13.76 | 13.54 | 13.54 | 61,187 | -0.10(-0.73%) |
Feb 13, 2024 | 14.19 | 14.19 | 13.55 | 13.64 | 87,148 | -0.82(-5.67%) |
Feb 12, 2024 | 14.20 | 14.47 | 14.20 | 14.46 | 31,628 | +0.19(+1.33%) |
Feb 09, 2024 | 14.39 | 14.39 | 14.24 | 14.27 | 36,310 | -0.14(-0.97%) |
Feb 08, 2024 | 14.30 | 14.50 | 14.29 | 14.41 | 32,375 | -0.01(-0.07%) |
Feb 07, 2024 | 14.36 | 14.64 | 14.35 | 14.42 | 82,954 | -0.06(-0.41%) |
Feb 06, 2024 | 14.35 | 14.50 | 14.26 | 14.48 | 37,443 | +0.15(+1.05%) |
Feb 05, 2024 | 14.23 | 14.38 | 14.21 | 14.33 | 25,382 | -0.17(-1.17%) |
Feb 02, 2024 | 14.77 | 14.77 | 14.30 | 14.50 | 47,121 | -0.38(-2.55%) |