Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 16.16 | 16.29 | 16.16 | 16.29 | 762 | +0.75(+4.83%) |
Apr 25, 2024 | 15.30 | 15.69 | 15.30 | 15.54 | 1,075 | -0.15(-0.96%) |
Apr 24, 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 346 | -0.49(-3.06%) |
Apr 18, 2024 | 16.18 | 47 | +0.51(+3.29%) | |||
Apr 17, 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 282 | +0.17(+1.10%) |
Apr 16, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 223 | +0.00(+0.00%) |
Apr 15, 2024 | 15.60 | 15.65 | 15.50 | 15.50 | 2,853 | -0.10(-0.64%) |
Apr 12, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 654 | +0.00(+0.00%) |
Apr 11, 2024 | 15.60 | 15.63 | 15.31 | 15.60 | 1,204 | +0.17(+1.10%) |
Apr 10, 2024 | 15.35 | 15.50 | 15.35 | 15.43 | 594 | +0.00(+0.00%) |
Apr 09, 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 473 | -0.38(-2.40%) |
Apr 08, 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 455 | -0.03(-0.19%) |
Apr 04, 2024 | 15.84 | 120 | -0.16(-1.00%) | |||
Apr 03, 2024 | 15.99 | 16.10 | 15.99 | 16.00 | 996 | -0.45(-2.74%) |
Apr 02, 2024 | 15.84 | 16.89 | 15.84 | 16.45 | 867 | -0.55(-3.24%) |
Mar 28, 2024 | 17.00 | 163 | +0.62(+3.82%) | |||
Mar 27, 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 385 | -0.11(-0.64%) |
Mar 26, 2024 | 17.49 | 17.49 | 16.48 | 16.48 | 402 | -0.07(-0.45%) |
Mar 25, 2024 | 15.30 | 16.88 | 15.30 | 16.55 | 5,271 | +0.88(+5.58%) |
Mar 22, 2024 | 15.50 | 15.81 | 15.39 | 15.68 | 2,075 | +0.48(+3.16%) |
Mar 21, 2024 | 15.00 | 15.20 | 15.00 | 15.20 | 994 | +0.07(+0.46%) |
Mar 20, 2024 | 14.75 | 15.22 | 14.75 | 15.13 | 2,611 | +0.33(+2.23%) |
Mar 19, 2024 | 16.50 | 16.50 | 14.73 | 14.80 | 10,098 | -1.50(-9.20%) |
Mar 18, 2024 | 17.00 | 17.40 | 16.13 | 16.30 | 12,814 | -0.75(-4.40%) |
Mar 15, 2024 | 15.29 | 18.53 | 14.92 | 17.05 | 23,059 | +2.24(+15.12%) |
Mar 13, 2024 | 14.81 | 53 | -0.20(-1.33%) | |||
Mar 12, 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 382 | +0.06(+0.40%) |
Mar 11, 2024 | 15.10 | 15.10 | 14.90 | 14.95 | 3,298 | -0.33(-2.16%) |
Mar 08, 2024 | 15.50 | 15.50 | 15.28 | 15.28 | 950 | +0.18(+1.19%) |
Mar 07, 2024 | 15.30 | 15.34 | 15.00 | 15.10 | 3,331 | -0.40(-2.58%) |
Mar 06, 2024 | 15.34 | 15.50 | 15.34 | 15.50 | 1,082 | -0.00(-0.00%) |
Mar 05, 2024 | 15.54 | 15.54 | 15.50 | 15.50 | 659 | +0.18(+1.18%) |
Mar 04, 2024 | 16.49 | 16.49 | 15.29 | 15.32 | 2,727 | -0.38(-2.43%) |
Mar 01, 2024 | 16.19 | 16.19 | 15.40 | 15.70 | 2,504 | +0.01(+0.06%) |
Feb 28, 2024 | 15.69 | 114 | +0.05(+0.35%) | |||
Feb 27, 2024 | 15.32 | 15.95 | 15.32 | 15.63 | 1,108 | -0.37(-2.28%) |
Feb 26, 2024 | 15.90 | 16.00 | 15.40 | 16.00 | 8,078 | +0.10(+0.63%) |
Feb 22, 2024 | 15.90 | 298 | +0.56(+3.65%) | |||
Feb 21, 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 1,210 | +0.45(+3.02%) |
Feb 20, 2024 | 15.74 | 15.74 | 14.89 | 14.89 | 1,981 | +0.13(+0.88%) |
Feb 16, 2024 | 15.01 | 15.05 | 14.76 | 14.76 | 1,315 | -0.39(-2.57%) |
Feb 15, 2024 | 15.40 | 15.40 | 15.15 | 15.15 | 4,806 | -0.10(-0.66%) |
Feb 14, 2024 | 15.25 | 15.25 | 15.12 | 15.25 | 5,607 | -0.25(-1.61%) |
Feb 13, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 2,003 | -0.25(-1.59%) |
Feb 12, 2024 | 15.50 | 15.75 | 15.18 | 15.75 | 11,499 | +0.23(+1.48%) |
Feb 09, 2024 | 16.04 | 16.04 | 15.52 | 15.52 | 3,736 | -0.48(-3.00%) |
Feb 08, 2024 | 17.44 | 17.44 | 15.28 | 16.00 | 4,990 | -1.10(-6.43%) |
Feb 07, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 394 | -0.01(-0.06%) |
Feb 06, 2024 | 17.74 | 17.74 | 17.10 | 17.11 | 2,778 | -0.78(-4.36%) |
Feb 05, 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 572 | +0.74(+4.31%) |