Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 14.78 | 14.93 | 14.78 | 14.80 | 2,368 | -0.36(-2.37%) |
Apr 23, 2024 | 15.01 | 15.16 | 14.93 | 15.16 | 10,236 | -0.04(-0.30%) |
Apr 22, 2024 | 15.00 | 15.60 | 15.00 | 15.21 | 14,315 | +0.29(+1.91%) |
Apr 17, 2024 | 14.92 | 27,754 | +0.41(+2.83%) | |||
Apr 16, 2024 | 15.31 | 15.73 | 13.95 | 14.51 | 22,070 | -1.77(-10.87%) |
Apr 15, 2024 | 16.00 | 16.28 | 16.00 | 16.28 | 1,518 | +0.28(+1.75%) |
Apr 12, 2024 | 16.21 | 16.21 | 16.00 | 16.00 | 3,614 | -0.25(-1.54%) |
Apr 11, 2024 | 16.30 | 16.30 | 16.00 | 16.25 | 1,777 | -0.06(-0.37%) |
Apr 10, 2024 | 16.19 | 16.70 | 16.00 | 16.31 | 10,898 | -0.24(-1.45%) |
Apr 09, 2024 | 16.40 | 16.96 | 16.01 | 16.55 | 9,453 | +0.28(+1.72%) |
Apr 08, 2024 | 16.22 | 17.06 | 15.85 | 16.27 | 23,539 | +0.57(+3.63%) |
Apr 04, 2024 | 15.70 | 15 | -0.28(-1.75%) | |||
Apr 03, 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 615 | +0.49(+3.16%) |
Apr 02, 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 295 | -0.63(-3.91%) |
Apr 01, 2024 | 16.13 | 16.13 | 16.12 | 16.12 | 820 | +0.41(+2.61%) |
Mar 28, 2024 | 15.95 | 16.00 | 15.06 | 15.71 | 6,290 | +0.17(+1.09%) |
Mar 27, 2024 | 16.06 | 16.06 | 15.17 | 15.54 | 9,947 | -0.45(-2.81%) |
Mar 26, 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 1,437 | -0.51(-3.09%) |
Mar 25, 2024 | 16.57 | 16.57 | 16.32 | 16.50 | 1,850 | +0.54(+3.38%) |
Mar 21, 2024 | 15.96 | 7,766 | +0.09(+0.57%) | |||
Mar 20, 2024 | 16.45 | 16.45 | 15.50 | 15.87 | 13,522 | -0.33(-2.04%) |
Mar 19, 2024 | 16.00 | 16.42 | 15.67 | 16.20 | 19,326 | -1.19(-6.84%) |
Mar 18, 2024 | 17.01 | 17.39 | 17.01 | 17.39 | 9,739 | +0.40(+2.35%) |
Mar 15, 2024 | 16.73 | 16.99 | 16.73 | 16.99 | 10,084 | -0.01(-0.06%) |
Mar 13, 2024 | 17.00 | 384 | +0.00(+0.00%) | |||
Mar 12, 2024 | 16.54 | 17.00 | 16.40 | 17.00 | 1,645 | +0.35(+2.10%) |
Mar 11, 2024 | 16.35 | 17.00 | 16.33 | 16.65 | 4,164 | -0.30(-1.77%) |
Mar 08, 2024 | 17.03 | 17.15 | 16.95 | 16.95 | 1,034 | -0.05(-0.29%) |
Mar 07, 2024 | 17.25 | 17.25 | 16.72 | 17.00 | 8,027 | -0.51(-2.91%) |
Mar 04, 2024 | 17.51 | 4,378 | -0.35(-1.96%) | |||
Mar 01, 2024 | 18.40 | 18.40 | 17.86 | 17.86 | 7,648 | +0.24(+1.36%) |
Feb 29, 2024 | 17.70 | 17.86 | 17.62 | 17.62 | 3,578 | -0.24(-1.34%) |
Feb 28, 2024 | 18.82 | 19.50 | 17.69 | 17.86 | 29,876 | -1.14(-6.00%) |
Feb 27, 2024 | 18.98 | 20.00 | 18.55 | 19.00 | 6,473 | +0.15(+0.80%) |
Feb 26, 2024 | 17.40 | 19.90 | 17.40 | 18.85 | 11,568 | +1.55(+8.96%) |
Feb 23, 2024 | 17.07 | 17.50 | 17.01 | 17.30 | 1,401 | -0.32(-1.82%) |
Feb 22, 2024 | 17.06 | 19.00 | 16.91 | 17.62 | 11,347 | +1.26(+7.70%) |
Feb 21, 2024 | 17.51 | 17.51 | 16.00 | 16.36 | 9,066 | -0.64(-3.76%) |
Feb 20, 2024 | 16.17 | 18.36 | 15.67 | 17.00 | 21,581 | +1.23(+7.80%) |
Feb 16, 2024 | 16.65 | 16.65 | 15.45 | 15.77 | 1,972 | -0.21(-1.31%) |
Feb 15, 2024 | 15.29 | 20.26 | 15.24 | 15.98 | 13,824 | +0.52(+3.36%) |
Feb 13, 2024 | 15.46 | 212 | +0.02(+0.13%) | |||
Feb 12, 2024 | 15.17 | 15.44 | 15.17 | 15.44 | 2,565 | +0.15(+0.98%) |
Feb 08, 2024 | 15.29 | 80 | -0.39(-2.49%) | |||
Feb 07, 2024 | 15.21 | 16.55 | 15.09 | 15.68 | 6,270 | +0.35(+2.28%) |
Feb 06, 2024 | 15.49 | 15.59 | 15.24 | 15.33 | 4,318 | +0.19(+1.25%) |
Feb 05, 2024 | 15.18 | 15.70 | 15.00 | 15.14 | 4,411 | -0.27(-1.75%) |
Feb 02, 2024 | 15.29 | 15.59 | 15.11 | 15.41 | 3,752 | -0.08(-0.52%) |