Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 14.41 | 14.61 | 14.40 | 14.44 | 20,112 | -0.04(-0.28%) |
Apr 24, 2024 | 14.72 | 14.72 | 14.42 | 14.48 | 17,955 | -0.05(-0.34%) |
Apr 23, 2024 | 14.59 | 14.89 | 14.10 | 14.53 | 37,340 | -0.09(-0.62%) |
Apr 22, 2024 | 14.55 | 14.98 | 14.45 | 14.62 | 45,270 | +0.21(+1.42%) |
Apr 19, 2024 | 13.14 | 14.60 | 13.14 | 14.41 | 94,271 | +1.27(+9.70%) |
Apr 18, 2024 | 12.95 | 13.36 | 12.95 | 13.14 | 17,274 | -0.02(-0.15%) |
Apr 17, 2024 | 12.90 | 13.27 | 12.90 | 13.16 | 37,601 | +0.24(+1.86%) |
Apr 16, 2024 | 12.80 | 13.22 | 12.80 | 12.92 | 37,437 | +0.19(+1.49%) |
Apr 15, 2024 | 13.05 | 13.24 | 12.69 | 12.73 | 40,127 | -0.37(-2.82%) |
Apr 12, 2024 | 13.25 | 13.57 | 13.05 | 13.10 | 46,875 | -0.20(-1.50%) |
Apr 11, 2024 | 13.31 | 13.52 | 13.26 | 13.30 | 13,347 | +0.05(+0.38%) |
Apr 10, 2024 | 13.21 | 13.63 | 13.21 | 13.25 | 18,715 | -0.15(-1.12%) |
Apr 09, 2024 | 13.24 | 13.45 | 13.15 | 13.40 | 25,516 | +0.21(+1.59%) |
Apr 08, 2024 | 13.56 | 13.76 | 13.15 | 13.19 | 38,908 | -0.50(-3.65%) |
Apr 05, 2024 | 13.84 | 13.98 | 13.48 | 13.69 | 33,722 | -0.05(-0.36%) |
Apr 04, 2024 | 13.31 | 13.99 | 13.31 | 13.74 | 33,075 | +0.37(+2.77%) |
Apr 03, 2024 | 13.16 | 13.44 | 13.16 | 13.37 | 27,943 | +0.14(+1.06%) |
Apr 02, 2024 | 13.29 | 13.50 | 13.04 | 13.23 | 49,510 | -0.30(-2.22%) |
Apr 01, 2024 | 13.00 | 13.62 | 12.83 | 13.53 | 64,630 | +0.49(+3.76%) |
Mar 28, 2024 | 13.12 | 13.55 | 13.02 | 13.04 | 50,994 | -0.06(-0.46%) |
Mar 27, 2024 | 13.16 | 13.30 | 12.74 | 13.10 | 30,953 | -0.29(-2.17%) |
Mar 26, 2024 | 13.98 | 13.98 | 13.33 | 13.39 | 28,330 | -0.59(-4.21%) |
Mar 25, 2024 | 13.33 | 14.26 | 13.24 | 13.98 | 55,310 | +0.89(+6.79%) |
Mar 22, 2024 | 12.50 | 13.14 | 12.48 | 13.09 | 79,722 | +0.49(+3.88%) |
Mar 21, 2024 | 13.01 | 13.29 | 12.48 | 12.60 | 140,257 | -0.41(-3.15%) |
Mar 20, 2024 | 14.77 | 14.77 | 12.88 | 13.01 | 192,262 | -1.87(-12.55%) |
Mar 19, 2024 | 15.50 | 15.50 | 14.88 | 14.88 | 133,402 | -0.61(-3.93%) |
Mar 18, 2024 | 17.08 | 17.18 | 14.33 | 15.49 | 192,034 | -1.60(-9.35%) |
Mar 15, 2024 | 17.11 | 17.27 | 16.93 | 17.09 | 16,859 | -0.17(-0.98%) |
Mar 14, 2024 | 17.14 | 17.25 | 16.98 | 17.25 | 17,178 | +0.21(+1.23%) |
Mar 13, 2024 | 17.11 | 17.17 | 16.99 | 17.05 | 18,238 | +0.08(+0.47%) |
Mar 12, 2024 | 16.64 | 17.07 | 16.64 | 16.97 | 15,223 | +0.33(+1.98%) |
Mar 11, 2024 | 16.57 | 16.94 | 16.57 | 16.64 | 32,114 | +0.06(+0.36%) |
Mar 08, 2024 | 16.66 | 16.96 | 16.57 | 16.58 | 35,440 | -0.17(-1.02%) |
Mar 07, 2024 | 16.98 | 17.10 | 16.75 | 16.75 | 21,895 | -0.25(-1.46%) |
Mar 06, 2024 | 17.02 | 17.13 | 17.00 | 17.00 | 9,590 | -0.01(-0.06%) |
Mar 05, 2024 | 16.86 | 17.08 | 16.86 | 17.01 | 13,236 | +0.12(+0.71%) |
Mar 04, 2024 | 17.07 | 17.32 | 16.89 | 16.89 | 32,829 | -0.16(-0.94%) |
Mar 01, 2024 | 16.99 | 17.25 | 16.98 | 17.05 | 24,494 | -0.02(-0.12%) |
Feb 29, 2024 | 17.30 | 17.42 | 16.96 | 17.07 | 18,853 | -0.35(-2.01%) |
Feb 28, 2024 | 17.52 | 17.55 | 17.34 | 17.41 | 9,816 | -0.03(-0.15%) |
Feb 27, 2024 | 17.49 | 17.57 | 17.23 | 17.44 | 22,205 | -0.04(-0.23%) |
Feb 26, 2024 | 17.41 | 17.58 | 17.38 | 17.48 | 24,991 | +0.10(+0.57%) |
Feb 23, 2024 | 17.19 | 17.41 | 17.19 | 17.38 | 11,557 | +0.17(+0.98%) |
Feb 22, 2024 | 16.99 | 17.34 | 16.99 | 17.21 | 23,379 | +0.10(+0.58%) |
Feb 21, 2024 | 17.34 | 17.34 | 17.02 | 17.11 | 19,314 | +0.03(+0.17%) |
Feb 20, 2024 | 17.43 | 17.43 | 17.02 | 17.08 | 18,335 | -0.25(-1.43%) |
Feb 16, 2024 | 17.34 | 17.46 | 17.24 | 17.33 | 21,522 | +0.01(+0.06%) |
Feb 15, 2024 | 17.29 | 17.46 | 17.21 | 17.32 | 19,430 | +0.20(+1.16%) |
Feb 14, 2024 | 17.11 | 17.26 | 16.99 | 17.12 | 23,370 | +0.22(+1.29%) |
Feb 13, 2024 | 16.91 | 17.03 | 16.74 | 16.90 | 20,744 | +0.17(+1.00%) |
Feb 12, 2024 | 17.16 | 17.22 | 16.73 | 16.74 | 22,406 | -0.12(-0.69%) |
Feb 09, 2024 | 17.24 | 17.38 | 16.74 | 16.86 | 31,603 | -0.16(-0.95%) |
Feb 08, 2024 | 16.72 | 17.11 | 16.67 | 17.02 | 19,953 | +0.31(+1.86%) |
Feb 07, 2024 | 17.26 | 17.26 | 16.66 | 16.71 | 41,734 | -0.56(-3.22%) |
Feb 06, 2024 | 17.46 | 17.56 | 17.26 | 17.26 | 25,838 | -0.36(-2.03%) |
Feb 05, 2024 | 17.83 | 17.84 | 17.39 | 17.62 | 25,233 | +0.07(+0.40%) |
Feb 02, 2024 | 17.61 | 17.76 | 17.55 | 17.55 | 19,706 | -0.18(-1.01%) |