Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 17, 2024 | 14.77 | 14.77 | 14.41 | 14.59 | 155,368 | +0.02(+0.14%) |
Apr 16, 2024 | 14.47 | 14.61 | 14.31 | 14.57 | 259,152 | -0.13(-0.88%) |
Apr 15, 2024 | 14.86 | 14.98 | 14.61 | 14.70 | 116,426 | +0.00(+0.00%) |
Apr 12, 2024 | 15.00 | 15.00 | 14.65 | 14.70 | 63,982 | -0.46(-3.03%) |
Apr 11, 2024 | 15.55 | 15.55 | 15.00 | 15.16 | 108,990 | -0.11(-0.72%) |
Apr 10, 2024 | 15.51 | 15.51 | 15.17 | 15.27 | 58,931 | -0.01(-0.07%) |
Apr 09, 2024 | 15.46 | 15.46 | 15.23 | 15.28 | 179,074 | -0.02(-0.12%) |
Apr 08, 2024 | 15.41 | 15.41 | 15.13 | 15.30 | 114,981 | +0.42(+2.81%) |
Apr 05, 2024 | 14.94 | 15.00 | 14.84 | 14.88 | 70,449 | -0.11(-0.75%) |
Apr 04, 2024 | 15.59 | 15.59 | 14.95 | 14.99 | 76,218 | -0.26(-1.69%) |
Apr 03, 2024 | 15.32 | 15.32 | 15.00 | 15.25 | 78,524 | +0.32(+2.14%) |
Apr 02, 2024 | 15.15 | 15.21 | 14.93 | 14.93 | 98,081 | -0.57(-3.68%) |
Apr 01, 2024 | 15.50 | 15.84 | 15.44 | 15.50 | 61,075 | -0.04(-0.26%) |
Mar 28, 2024 | 16.00 | 16.00 | 15.50 | 15.54 | 58,062 | -0.17(-1.08%) |
Mar 27, 2024 | 15.65 | 15.83 | 15.65 | 15.71 | 73,499 | +0.19(+1.22%) |
Mar 26, 2024 | 15.42 | 15.70 | 15.42 | 15.52 | 87,395 | +0.12(+0.78%) |
Mar 25, 2024 | 15.35 | 15.57 | 15.35 | 15.40 | 102,206 | +0.20(+1.32%) |
Mar 22, 2024 | 15.32 | 15.37 | 15.11 | 15.20 | 134,096 | -0.19(-1.23%) |
Mar 21, 2024 | 15.39 | 15.88 | 15.31 | 15.39 | 225,139 | -0.18(-1.16%) |
Mar 20, 2024 | 15.44 | 15.79 | 15.23 | 15.57 | 155,559 | +0.02(+0.13%) |
Mar 19, 2024 | 15.83 | 16.01 | 15.55 | 15.55 | 88,827 | -0.80(-4.89%) |
Mar 18, 2024 | 16.36 | 16.36 | 16.04 | 16.35 | 36,783 | -0.09(-0.55%) |
Mar 15, 2024 | 16.27 | 16.59 | 16.27 | 16.44 | 45,595 | +0.21(+1.29%) |
Mar 14, 2024 | 16.55 | 16.55 | 16.23 | 16.23 | 106,381 | -0.26(-1.58%) |
Mar 13, 2024 | 16.38 | 16.54 | 16.35 | 16.49 | 21,695 | +0.11(+0.67%) |
Mar 12, 2024 | 16.44 | 16.46 | 16.22 | 16.38 | 33,210 | +0.04(+0.24%) |
Mar 11, 2024 | 16.25 | 16.51 | 16.21 | 16.34 | 41,123 | -0.05(-0.31%) |
Mar 08, 2024 | 16.64 | 16.64 | 16.38 | 16.39 | 23,032 | -0.06(-0.39%) |
Mar 07, 2024 | 16.30 | 16.50 | 16.04 | 16.45 | 42,427 | -0.12(-0.70%) |
Mar 06, 2024 | 16.69 | 16.69 | 16.46 | 16.57 | 52,565 | +0.17(+1.04%) |
Mar 05, 2024 | 16.12 | 16.45 | 16.07 | 16.40 | 76,509 | +0.11(+0.68%) |
Mar 04, 2024 | 16.30 | 16.35 | 16.01 | 16.29 | 218,458 | -0.34(-2.04%) |
Mar 01, 2024 | 16.59 | 16.64 | 16.39 | 16.63 | 32,605 | +0.04(+0.24%) |
Feb 29, 2024 | 16.59 | 16.86 | 16.36 | 16.59 | 85,524 | +0.18(+1.10%) |
Feb 28, 2024 | 16.69 | 16.69 | 16.34 | 16.41 | 36,564 | -0.56(-3.30%) |
Feb 27, 2024 | 16.80 | 16.97 | 16.72 | 16.97 | 28,806 | +0.39(+2.35%) |
Feb 26, 2024 | 16.61 | 16.69 | 16.53 | 16.58 | 31,141 | -0.27(-1.60%) |
Feb 23, 2024 | 16.87 | 16.94 | 16.70 | 16.85 | 26,259 | -0.12(-0.71%) |
Feb 22, 2024 | 16.67 | 16.97 | 16.66 | 16.97 | 58,723 | +0.10(+0.59%) |
Feb 21, 2024 | 16.51 | 16.90 | 16.26 | 16.87 | 43,506 | +0.12(+0.72%) |
Feb 20, 2024 | 16.67 | 16.94 | 16.67 | 16.75 | 46,088 | -0.28(-1.64%) |
Feb 16, 2024 | 16.64 | 17.32 | 16.64 | 17.03 | 37,713 | +0.17(+0.98%) |
Feb 15, 2024 | 16.80 | 16.88 | 16.70 | 16.86 | 126,494 | +0.31(+1.90%) |
Feb 14, 2024 | 16.87 | 16.87 | 16.44 | 16.55 | 81,151 | +0.02(+0.11%) |
Feb 13, 2024 | 16.64 | 16.80 | 16.20 | 16.53 | 92,123 | -0.62(-3.60%) |
Feb 12, 2024 | 17.10 | 17.16 | 16.91 | 17.15 | 54,747 | +0.76(+4.64%) |
Feb 09, 2024 | 16.46 | 16.46 | 16.17 | 16.39 | 70,991 | -0.31(-1.86%) |
Feb 08, 2024 | 16.77 | 16.92 | 16.59 | 16.70 | 60,984 | +0.11(+0.66%) |
Feb 07, 2024 | 16.90 | 16.90 | 16.90 | 16.59 | 163,217 | -0.31(-1.83%) |
Feb 06, 2024 | 16.59 | 17.02 | 16.30 | 16.90 | 94,131 | +0.37(+2.24%) |
Feb 05, 2024 | 16.64 | 16.73 | 16.48 | 16.53 | 59,717 | +0.01(+0.06%) |
Feb 02, 2024 | 16.52 | 16.66 | 16.45 | 16.52 | 42,097 | -0.21(-1.26%) |