Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 15.70 | 15.97 | 15.69 | 15.75 | 566,195 | +0.12(+0.77%) |
Apr 22, 2024 | 15.53 | 15.69 | 15.40 | 15.63 | 592,706 | +0.11(+0.71%) |
Apr 19, 2024 | 15.36 | 15.78 | 15.36 | 15.52 | 602,939 | +0.16(+1.04%) |
Apr 18, 2024 | 15.14 | 15.48 | 15.04 | 15.36 | 1,340,413 | -0.36(-2.29%) |
Apr 17, 2024 | 15.54 | 15.79 | 15.53 | 15.72 | 484,821 | +0.19(+1.22%) |
Apr 16, 2024 | 15.65 | 15.70 | 15.50 | 15.53 | 328,010 | -0.20(-1.27%) |
Apr 15, 2024 | 16.07 | 16.16 | 15.71 | 15.73 | 354,012 | -0.33(-2.05%) |
Apr 12, 2024 | 16.35 | 16.44 | 16.00 | 16.06 | 325,383 | -0.18(-1.11%) |
Apr 11, 2024 | 16.50 | 16.61 | 16.15 | 16.24 | 363,440 | -0.25(-1.52%) |
Apr 10, 2024 | 16.64 | 16.66 | 16.40 | 16.49 | 298,888 | -0.15(-0.90%) |
Apr 09, 2024 | 16.44 | 16.64 | 16.41 | 16.64 | 284,707 | +0.13(+0.79%) |
Apr 08, 2024 | 16.64 | 16.70 | 16.51 | 16.51 | 322,713 | -0.15(-0.90%) |
Apr 05, 2024 | 16.59 | 16.66 | 16.57 | 16.66 | 282,684 | +0.07(+0.42%) |
Apr 04, 2024 | 16.64 | 16.66 | 16.53 | 16.59 | 576,898 | -0.03(-0.18%) |
Apr 03, 2024 | 16.49 | 16.63 | 16.45 | 16.62 | 304,455 | +0.13(+0.79%) |
Apr 02, 2024 | 16.09 | 16.49 | 16.08 | 16.49 | 898,448 | +0.40(+2.49%) |
Apr 01, 2024 | 15.98 | 16.11 | 15.88 | 16.09 | 513,471 | +0.11(+0.69%) |
Mar 28, 2024 | 15.88 | 15.99 | 15.99 | 15.98 | 461,945 | +0.14(+0.88%) |
Mar 27, 2024 | 15.75 | 15.84 | 15.75 | 15.84 | 220,886 | +0.14(+0.89%) |
Mar 26, 2024 | 15.90 | 15.93 | 15.69 | 15.70 | 249,161 | -0.20(-1.26%) |
Mar 25, 2024 | 15.69 | 15.94 | 15.68 | 15.90 | 359,229 | +0.21(+1.34%) |
Mar 22, 2024 | 15.70 | 15.72 | 15.60 | 15.69 | 208,643 | -0.03(-0.19%) |
Mar 21, 2024 | 15.75 | 15.79 | 15.67 | 15.72 | 295,673 | +0.01(+0.06%) |
Mar 20, 2024 | 15.72 | 15.78 | 15.67 | 15.71 | 417,549 | -0.06(-0.38%) |
Mar 19, 2024 | 15.55 | 15.86 | 15.50 | 15.77 | 510,748 | +0.13(+0.83%) |
Mar 18, 2024 | 15.53 | 15.68 | 15.44 | 15.64 | 434,291 | +0.11(+0.71%) |
Mar 15, 2024 | 15.47 | 15.58 | 15.42 | 15.53 | 582,977 | +0.06(+0.39%) |
Mar 14, 2024 | 15.31 | 15.50 | 15.31 | 15.47 | 341,212 | +0.16(+1.05%) |
Mar 13, 2024 | 15.24 | 15.48 | 15.24 | 15.31 | 320,944 | +0.11(+0.72%) |
Mar 12, 2024 | 15.44 | 15.53 | 15.20 | 15.20 | 786,625 | -0.39(-2.50%) |
Mar 11, 2024 | 15.51 | 15.61 | 15.43 | 15.59 | 300,100 | +0.01(+0.06%) |
Mar 08, 2024 | 15.55 | 15.68 | 15.51 | 15.58 | 290,227 | +0.03(+0.19%) |
Mar 07, 2024 | 15.48 | 15.67 | 15.45 | 15.55 | 404,869 | +0.11(+0.71%) |
Mar 06, 2024 | 15.50 | 15.52 | 15.30 | 15.44 | 309,386 | +0.05(+0.32%) |
Mar 05, 2024 | 15.15 | 15.47 | 15.13 | 15.39 | 510,528 | +0.23(+1.52%) |
Mar 04, 2024 | 15.07 | 15.19 | 14.93 | 15.16 | 628,801 | +0.09(+0.60%) |
Mar 01, 2024 | 15.35 | 15.36 | 15.05 | 15.07 | 650,873 | -0.16(-1.05%) |
Feb 29, 2024 | 15.57 | 15.58 | 15.19 | 15.23 | 569,719 | -0.30(-1.93%) |
Feb 28, 2024 | 15.51 | 15.63 | 15.48 | 15.53 | 626,257 | +0.03(+0.19%) |
Feb 27, 2024 | 15.41 | 15.59 | 15.33 | 15.50 | 594,875 | +0.03(+0.19%) |
Feb 26, 2024 | 15.37 | 15.50 | 15.26 | 15.47 | 674,331 | +0.07(+0.45%) |
Feb 23, 2024 | 15.43 | 15.45 | 15.30 | 15.40 | 459,619 | -0.02(-0.13%) |
Feb 22, 2024 | 15.26 | 15.48 | 15.20 | 15.42 | 585,951 | +0.20(+1.31%) |
Feb 21, 2024 | 14.90 | 15.36 | 14.88 | 15.22 | 634,472 | +0.31(+2.08%) |
Feb 20, 2024 | 15.20 | 15.34 | 14.89 | 14.91 | 1,038,859 | -0.30(-1.97%) |
Feb 16, 2024 | 15.30 | 15.41 | 15.18 | 15.21 | 679,343 | -0.12(-0.78%) |
Feb 15, 2024 | 15.38 | 15.59 | 15.31 | 15.33 | 764,072 | -0.07(-0.49%) |
Feb 14, 2024 | 15.34 | 15.51 | 15.30 | 15.40 | 615,439 | +0.09(+0.57%) |
Feb 13, 2024 | 15.26 | 15.38 | 15.15 | 15.32 | 616,922 | +0.00(+0.00%) |
Feb 12, 2024 | 15.24 | 15.49 | 14.80 | 15.32 | 1,495,730 | -0.18(-1.19%) |
Feb 09, 2024 | 15.59 | 15.67 | 15.40 | 15.50 | 1,259,672 | -0.04(-0.25%) |
Feb 08, 2024 | 15.52 | 15.65 | 15.45 | 15.54 | 600,572 | +0.07(+0.44%) |
Feb 07, 2024 | 15.58 | 15.61 | 15.46 | 15.47 | 469,803 | -0.07(-0.44%) |
Feb 06, 2024 | 15.46 | 15.60 | 15.43 | 15.54 | 333,081 | +0.06(+0.38%) |
Feb 05, 2024 | 15.54 | 15.67 | 15.22 | 15.48 | 951,336 | -0.21(-1.36%) |
Feb 02, 2024 | 15.76 | 15.86 | 15.68 | 15.70 | 419,433 | -0.06(-0.37%) |