Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 16.54 | 17.06 | 16.39 | 17.04 | 191,350 | +0.43(+2.59%) |
Apr 23, 2024 | 16.81 | 17.00 | 16.46 | 16.61 | 218,542 | -0.30(-1.77%) |
Apr 22, 2024 | 16.18 | 16.98 | 16.14 | 16.91 | 343,632 | +0.67(+4.13%) |
Apr 19, 2024 | 15.48 | 16.41 | 15.48 | 16.24 | 233,777 | +0.70(+4.50%) |
Apr 18, 2024 | 15.39 | 15.62 | 15.33 | 15.54 | 165,240 | +0.18(+1.17%) |
Apr 17, 2024 | 15.25 | 15.61 | 15.25 | 15.36 | 126,064 | +0.22(+1.45%) |
Apr 16, 2024 | 15.12 | 15.35 | 14.98 | 15.14 | 228,738 | -0.16(-1.05%) |
Apr 15, 2024 | 15.32 | 15.47 | 15.14 | 15.30 | 220,022 | +0.01(+0.07%) |
Apr 12, 2024 | 15.72 | 15.99 | 15.21 | 15.29 | 248,447 | -0.40(-2.55%) |
Apr 11, 2024 | 15.85 | 15.85 | 15.54 | 15.69 | 179,512 | -0.11(-0.70%) |
Apr 10, 2024 | 15.54 | 15.90 | 15.46 | 15.80 | 229,178 | -0.06(-0.38%) |
Apr 09, 2024 | 15.80 | 15.99 | 15.61 | 15.86 | 178,253 | +0.26(+1.67%) |
Apr 08, 2024 | 15.46 | 15.79 | 15.46 | 15.60 | 230,547 | +0.23(+1.50%) |
Apr 05, 2024 | 15.07 | 15.62 | 14.94 | 15.37 | 154,597 | +0.20(+1.32%) |
Apr 04, 2024 | 15.96 | 15.99 | 15.16 | 15.17 | 183,995 | -0.67(-4.23%) |
Apr 03, 2024 | 15.14 | 15.84 | 15.11 | 15.84 | 203,422 | +0.64(+4.21%) |
Apr 02, 2024 | 15.72 | 15.76 | 15.19 | 15.20 | 221,308 | -0.66(-4.16%) |
Apr 01, 2024 | 16.11 | 16.16 | 15.85 | 15.86 | 118,536 | -0.16(-1.00%) |
Mar 28, 2024 | 15.84 | 16.16 | 15.74 | 16.02 | 292,561 | +0.27(+1.71%) |
Mar 27, 2024 | 15.59 | 15.91 | 15.57 | 15.75 | 146,057 | +0.18(+1.16%) |
Mar 26, 2024 | 16.04 | 16.06 | 15.57 | 15.57 | 136,906 | -0.39(-2.44%) |
Mar 25, 2024 | 15.91 | 16.15 | 15.65 | 15.96 | 294,319 | +0.10(+0.63%) |
Mar 22, 2024 | 16.25 | 16.30 | 15.81 | 15.86 | 112,220 | -0.33(-2.04%) |
Mar 21, 2024 | 16.03 | 16.43 | 16.03 | 16.19 | 149,647 | +0.14(+0.87%) |
Mar 20, 2024 | 15.79 | 16.20 | 15.76 | 16.05 | 185,286 | +0.15(+0.94%) |
Mar 19, 2024 | 15.78 | 16.11 | 15.78 | 15.90 | 114,342 | +0.04(+0.25%) |
Mar 18, 2024 | 15.96 | 16.13 | 15.86 | 15.86 | 158,075 | -0.05(-0.31%) |
Mar 15, 2024 | 15.63 | 16.07 | 15.63 | 15.91 | 297,540 | +0.21(+1.34%) |
Mar 14, 2024 | 15.92 | 15.95 | 15.64 | 15.70 | 156,170 | -0.27(-1.69%) |
Mar 13, 2024 | 15.98 | 16.22 | 15.84 | 15.97 | 184,628 | +0.03(+0.19%) |
Mar 12, 2024 | 15.90 | 16.13 | 15.77 | 15.94 | 187,985 | +0.01(+0.09%) |
Mar 11, 2024 | 15.95 | 16.22 | 15.68 | 15.93 | 244,158 | -0.16(-0.99%) |
Mar 08, 2024 | 16.18 | 16.99 | 16.08 | 16.08 | 306,514 | -0.12(-0.74%) |
Mar 07, 2024 | 15.57 | 16.24 | 15.57 | 16.20 | 286,194 | +0.73(+4.71%) |
Mar 06, 2024 | 15.33 | 15.53 | 15.03 | 15.48 | 311,449 | +0.32(+2.11%) |
Mar 05, 2024 | 14.91 | 15.77 | 14.85 | 15.16 | 267,448 | +0.19(+1.27%) |
Mar 04, 2024 | 15.49 | 15.67 | 14.97 | 14.97 | 248,452 | -0.59(-3.79%) |
Mar 01, 2024 | 15.76 | 15.76 | 15.13 | 15.56 | 337,051 | -0.12(-0.76%) |
Feb 29, 2024 | 13.84 | 15.87 | 13.78 | 15.68 | 670,187 | +1.81(+13.03%) |
Feb 28, 2024 | 14.00 | 14.18 | 13.84 | 13.87 | 172,579 | -0.29(-2.05%) |
Feb 27, 2024 | 14.35 | 14.56 | 14.05 | 14.16 | 145,285 | -0.08(-0.56%) |
Feb 26, 2024 | 13.93 | 14.33 | 13.90 | 14.24 | 323,366 | +0.49(+3.56%) |
Feb 23, 2024 | 13.48 | 13.77 | 13.36 | 13.75 | 152,541 | +0.14(+1.03%) |
Feb 22, 2024 | 13.81 | 13.92 | 13.50 | 13.61 | 206,060 | -0.20(-1.45%) |
Feb 21, 2024 | 13.65 | 14.00 | 13.53 | 13.81 | 335,965 | +0.15(+1.10%) |
Feb 20, 2024 | 13.61 | 13.74 | 13.48 | 13.66 | 180,770 | +0.08(+0.59%) |
Feb 16, 2024 | 13.98 | 14.02 | 13.56 | 13.58 | 122,349 | -0.43(-3.06%) |
Feb 15, 2024 | 13.67 | 14.13 | 13.65 | 14.01 | 399,171 | +0.47(+3.47%) |
Feb 14, 2024 | 13.83 | 13.85 | 13.36 | 13.54 | 165,473 | -0.08(-0.59%) |
Feb 13, 2024 | 14.02 | 14.14 | 13.51 | 13.62 | 235,581 | -0.70(-4.88%) |
Feb 12, 2024 | 13.95 | 14.44 | 13.95 | 14.32 | 289,451 | +0.40(+2.87%) |
Feb 09, 2024 | 13.90 | 14.03 | 13.82 | 13.92 | 146,272 | -0.04(-0.29%) |
Feb 08, 2024 | 14.13 | 14.23 | 13.77 | 13.96 | 160,694 | -0.13(-0.92%) |
Feb 07, 2024 | 14.25 | 14.25 | 13.82 | 14.09 | 218,098 | -0.05(-0.35%) |
Feb 06, 2024 | 14.38 | 14.49 | 14.06 | 14.14 | 205,621 | -0.14(-0.98%) |
Feb 05, 2024 | 14.59 | 14.59 | 14.18 | 14.28 | 429,810 | -0.56(-3.77%) |
Feb 02, 2024 | 15.31 | 15.31 | 14.77 | 14.84 | 126,606 | -0.55(-3.57%) |