Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 15.21 | 15.42 | 15.02 | 15.34 | 1,979,337 | -0.11(-0.71%) |
Apr 24, 2024 | 15.33 | 15.62 | 15.18 | 15.45 | 1,243,684 | +0.03(+0.19%) |
Apr 23, 2024 | 15.20 | 15.64 | 15.20 | 15.42 | 1,170,909 | +0.31(+2.05%) |
Apr 22, 2024 | 14.97 | 15.20 | 14.82 | 15.11 | 1,152,952 | +0.28(+1.89%) |
Apr 19, 2024 | 14.80 | 15.04 | 14.72 | 14.83 | 1,082,939 | -0.04(-0.27%) |
Apr 18, 2024 | 14.97 | 15.12 | 14.81 | 14.87 | 1,018,039 | +0.01(+0.07%) |
Apr 17, 2024 | 15.28 | 15.39 | 14.84 | 14.86 | 1,214,112 | -0.27(-1.78%) |
Apr 16, 2024 | 15.10 | 15.30 | 14.78 | 15.13 | 2,098,998 | -0.11(-0.72%) |
Apr 15, 2024 | 15.84 | 15.91 | 15.11 | 15.24 | 1,501,312 | -0.39(-2.50%) |
Apr 12, 2024 | 15.88 | 15.91 | 15.30 | 15.63 | 1,813,631 | -0.37(-2.31%) |
Apr 11, 2024 | 15.93 | 16.15 | 15.75 | 16.00 | 1,935,561 | +0.14(+0.88%) |
Apr 10, 2024 | 15.76 | 15.93 | 15.51 | 15.86 | 1,697,166 | -0.54(-3.29%) |
Apr 09, 2024 | 16.40 | 16.51 | 16.28 | 16.40 | 1,305,987 | +0.03(+0.18%) |
Apr 08, 2024 | 16.45 | 16.50 | 16.16 | 16.37 | 1,066,637 | +0.12(+0.74%) |
Apr 05, 2024 | 16.25 | 16.43 | 16.14 | 16.25 | 1,253,606 | -0.09(-0.55%) |
Apr 04, 2024 | 16.69 | 16.76 | 16.23 | 16.34 | 1,442,344 | -0.03(-0.18%) |
Apr 03, 2024 | 16.08 | 16.41 | 16.06 | 16.37 | 1,207,830 | +0.18(+1.11%) |
Apr 02, 2024 | 16.11 | 16.27 | 15.86 | 16.19 | 1,300,929 | -0.25(-1.52%) |
Apr 01, 2024 | 16.78 | 16.79 | 16.41 | 16.44 | 997,579 | -0.35(-2.08%) |
Mar 28, 2024 | 16.72 | 16.85 | 16.84 | 16.79 | 1,601,708 | +0.04(+0.24%) |
Mar 27, 2024 | 16.51 | 16.78 | 16.50 | 16.75 | 1,906,792 | +0.46(+2.82%) |
Mar 26, 2024 | 16.42 | 16.52 | 16.23 | 16.29 | 1,223,501 | -0.06(-0.37%) |
Mar 25, 2024 | 16.18 | 16.53 | 16.14 | 16.35 | 1,112,585 | +0.41(+2.57%) |
Mar 22, 2024 | 16.29 | 16.39 | 15.94 | 15.94 | 761,578 | -0.38(-2.33%) |
Mar 21, 2024 | 16.28 | 16.39 | 16.15 | 16.32 | 940,538 | +0.17(+1.05%) |
Mar 20, 2024 | 15.59 | 16.32 | 15.47 | 16.15 | 1,328,012 | +0.48(+3.06%) |
Mar 19, 2024 | 15.65 | 16.03 | 15.64 | 15.67 | 1,405,547 | -0.12(-0.76%) |
Mar 18, 2024 | 15.83 | 15.90 | 15.69 | 15.79 | 1,174,224 | -0.08(-0.50%) |
Mar 15, 2024 | 15.88 | 16.19 | 15.79 | 15.87 | 2,543,293 | -0.20(-1.24%) |
Mar 14, 2024 | 16.17 | 16.19 | 15.82 | 16.07 | 2,109,472 | -0.13(-0.80%) |
Mar 13, 2024 | 16.23 | 16.57 | 16.19 | 16.20 | 2,769,285 | -0.10(-0.61%) |
Mar 12, 2024 | 15.99 | 16.32 | 15.90 | 16.30 | 4,203,563 | +0.24(+1.49%) |
Mar 11, 2024 | 15.78 | 16.16 | 15.61 | 16.06 | 2,122,159 | +0.07(+0.44%) |
Mar 08, 2024 | 16.27 | 16.41 | 15.83 | 15.99 | 2,366,367 | -0.12(-0.74%) |
Mar 07, 2024 | 15.50 | 16.12 | 15.41 | 16.11 | 3,034,891 | +0.71(+4.61%) |
Mar 06, 2024 | 15.57 | 15.59 | 15.21 | 15.40 | 2,589,221 | +0.06(+0.39%) |
Mar 05, 2024 | 15.20 | 15.58 | 15.17 | 15.34 | 2,437,954 | -0.02(-0.13%) |
Mar 04, 2024 | 14.79 | 15.38 | 14.79 | 15.36 | 1,961,480 | +0.58(+3.92%) |
Mar 01, 2024 | 14.44 | 15.03 | 14.24 | 14.78 | 2,883,774 | +0.41(+2.85%) |
Feb 29, 2024 | 14.18 | 14.68 | 14.15 | 14.37 | 3,366,384 | +0.35(+2.50%) |
Feb 28, 2024 | 14.19 | 14.34 | 13.93 | 14.02 | 2,952,156 | -0.36(-2.52%) |
Feb 27, 2024 | 14.65 | 14.67 | 14.26 | 14.38 | 1,970,231 | -0.07(-0.47%) |
Feb 26, 2024 | 14.12 | 14.60 | 14.11 | 14.45 | 2,812,490 | +0.22(+1.51%) |
Feb 23, 2024 | 14.62 | 14.67 | 13.94 | 14.24 | 3,489,381 | -0.19(-1.29%) |
Feb 22, 2024 | 13.35 | 14.55 | 13.35 | 14.42 | 9,392,432 | +2.25(+18.50%) |
Feb 21, 2024 | 12.05 | 12.29 | 12.04 | 12.17 | 3,443,054 | +0.00(+0.00%) |
Feb 20, 2024 | 12.32 | 12.41 | 12.01 | 12.17 | 7,095,797 | -0.37(-2.97%) |
Feb 16, 2024 | 12.58 | 12.79 | 12.41 | 12.54 | 2,437,370 | -0.30(-2.36%) |
Feb 15, 2024 | 12.68 | 12.98 | 12.63 | 12.85 | 1,636,927 | +0.36(+2.90%) |
Feb 14, 2024 | 12.65 | 12.72 | 12.36 | 12.48 | 1,472,159 | +0.00(+0.00%) |
Feb 13, 2024 | 12.45 | 12.66 | 12.25 | 12.48 | 2,015,783 | -0.54(-4.14%) |
Feb 12, 2024 | 12.64 | 13.19 | 12.64 | 13.02 | 1,190,141 | +0.45(+3.58%) |
Feb 09, 2024 | 12.58 | 12.61 | 12.31 | 12.57 | 1,029,915 | -0.01(-0.08%) |
Feb 08, 2024 | 12.48 | 12.70 | 12.44 | 12.58 | 1,711,817 | +0.13(+1.02%) |
Feb 07, 2024 | 12.47 | 12.59 | 12.26 | 12.45 | 1,329,737 | +0.02(+0.16%) |
Feb 06, 2024 | 12.46 | 12.77 | 12.41 | 12.43 | 1,367,621 | -0.03(-0.24%) |
Feb 05, 2024 | 12.51 | 12.58 | 12.26 | 12.46 | 1,008,349 | -0.30(-2.38%) |
Feb 02, 2024 | 12.77 | 12.94 | 12.57 | 12.77 | 1,444,236 | -0.25(-1.96%) |