Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 15.57 | 15.64 | 15.44 | 15.58 | 72,367 | +0.02(+0.13%) |
Apr 25, 2024 | 15.41 | 15.56 | 15.27 | 15.56 | 134,510 | +0.06(+0.39%) |
Apr 24, 2024 | 15.44 | 15.50 | 15.39 | 15.50 | 46,345 | -0.03(-0.19%) |
Apr 23, 2024 | 15.42 | 15.56 | 15.42 | 15.53 | 67,353 | +0.15(+0.98%) |
Apr 22, 2024 | 15.30 | 15.46 | 15.28 | 15.38 | 56,306 | +0.07(+0.46%) |
Apr 19, 2024 | 15.31 | 15.38 | 15.25 | 15.31 | 46,435 | +0.16(+1.06%) |
Apr 18, 2024 | 15.03 | 15.29 | 15.03 | 15.15 | 66,236 | +0.27(+1.81%) |
Apr 17, 2024 | 14.93 | 14.95 | 14.78 | 14.88 | 67,749 | +0.20(+1.36%) |
Apr 16, 2024 | 14.70 | 14.75 | 14.62 | 14.68 | 112,130 | -0.22(-1.48%) |
Apr 15, 2024 | 15.13 | 15.15 | 14.85 | 14.90 | 69,939 | -0.14(-0.93%) |
Apr 12, 2024 | 15.22 | 15.31 | 15.03 | 15.04 | 51,496 | -0.25(-1.64%) |
Apr 11, 2024 | 15.26 | 15.33 | 15.14 | 15.29 | 79,607 | -0.04(-0.23%) |
Apr 10, 2024 | 15.48 | 15.48 | 15.26 | 15.33 | 49,872 | -0.46(-2.94%) |
Apr 09, 2024 | 15.80 | 15.85 | 15.69 | 15.79 | 38,099 | +0.14(+0.89%) |
Apr 08, 2024 | 15.72 | 15.74 | 15.59 | 15.65 | 51,732 | -0.18(-1.14%) |
Apr 05, 2024 | 15.90 | 15.90 | 15.77 | 15.83 | 36,302 | -0.36(-2.22%) |
Apr 04, 2024 | 16.42 | 16.42 | 16.11 | 16.19 | 51,831 | +0.02(+0.12%) |
Apr 03, 2024 | 16.11 | 16.25 | 16.11 | 16.17 | 35,563 | +0.05(+0.31%) |
Apr 02, 2024 | 16.02 | 16.12 | 16.02 | 16.12 | 45,020 | +0.00(+0.00%) |
Apr 01, 2024 | 16.22 | 16.35 | 15.80 | 16.12 | 46,548 | -0.10(-0.64%) |
Mar 28, 2024 | 16.21 | 16.30 | 16.20 | 16.22 | 50,003 | -0.18(-1.07%) |
Mar 27, 2024 | 16.24 | 16.45 | 16.24 | 16.40 | 74,326 | +0.39(+2.44%) |
Mar 26, 2024 | 16.23 | 16.28 | 16.01 | 16.01 | 92,989 | -0.02(-0.12%) |
Mar 25, 2024 | 15.95 | 16.07 | 15.91 | 16.03 | 87,308 | +0.00(+0.00%) |
Mar 22, 2024 | 15.93 | 16.04 | 15.92 | 16.03 | 52,551 | +0.23(+1.46%) |
Mar 21, 2024 | 16.04 | 16.06 | 15.80 | 15.80 | 206,310 | -0.14(-0.89%) |
Mar 20, 2024 | 15.71 | 16.02 | 15.71 | 15.94 | 62,115 | +0.24(+1.54%) |
Mar 19, 2024 | 15.73 | 15.79 | 15.67 | 15.70 | 176,650 | -0.07(-0.41%) |
Mar 18, 2024 | 15.90 | 15.90 | 15.75 | 15.77 | 45,079 | -0.21(-1.35%) |
Mar 15, 2024 | 16.03 | 16.12 | 15.87 | 15.98 | 128,280 | +0.04(+0.25%) |
Mar 14, 2024 | 15.92 | 15.96 | 15.81 | 15.94 | 224,465 | +0.15(+0.95%) |
Mar 13, 2024 | 15.87 | 15.89 | 15.75 | 15.79 | 54,329 | +0.10(+0.66%) |
Mar 12, 2024 | 15.76 | 15.77 | 15.63 | 15.69 | 35,821 | -0.28(-1.75%) |
Mar 11, 2024 | 15.88 | 15.99 | 15.81 | 15.97 | 37,611 | +0.02(+0.10%) |
Mar 08, 2024 | 16.04 | 16.09 | 15.92 | 15.95 | 78,959 | -0.16(-0.99%) |
Mar 07, 2024 | 16.00 | 16.14 | 16.00 | 16.11 | 77,222 | +0.29(+1.83%) |
Mar 06, 2024 | 15.85 | 15.91 | 15.79 | 15.82 | 60,186 | +0.13(+0.83%) |
Mar 05, 2024 | 15.71 | 15.74 | 15.60 | 15.69 | 55,857 | -0.12(-0.76%) |
Mar 04, 2024 | 15.69 | 15.82 | 15.67 | 15.81 | 60,202 | +0.02(+0.13%) |
Mar 01, 2024 | 15.68 | 15.82 | 15.67 | 15.79 | 78,798 | +0.24(+1.54%) |
Feb 29, 2024 | 15.82 | 15.85 | 15.48 | 15.55 | 900,743 | -0.57(-3.54%) |
Feb 28, 2024 | 15.95 | 16.18 | 15.95 | 16.12 | 28,920 | -0.18(-1.10%) |
Feb 27, 2024 | 16.20 | 16.32 | 16.17 | 16.30 | 47,426 | +0.23(+1.43%) |
Feb 26, 2024 | 16.21 | 16.21 | 16.01 | 16.07 | 54,690 | -0.31(-1.89%) |
Feb 23, 2024 | 16.36 | 16.43 | 16.33 | 16.38 | 137,947 | -0.13(-0.79%) |
Feb 22, 2024 | 16.49 | 16.53 | 16.40 | 16.51 | 116,976 | +0.18(+1.07%) |
Feb 21, 2024 | 16.18 | 16.34 | 16.18 | 16.34 | 76,044 | +0.20(+1.21%) |
Feb 20, 2024 | 16.06 | 16.18 | 16.06 | 16.14 | 55,991 | +0.39(+2.48%) |
Feb 16, 2024 | 15.77 | 15.86 | 15.69 | 15.75 | 80,714 | -0.23(-1.44%) |
Feb 15, 2024 | 15.88 | 15.98 | 15.87 | 15.98 | 259,657 | +0.10(+0.63%) |
Feb 14, 2024 | 15.80 | 15.94 | 15.76 | 15.88 | 2,077,867 | +0.10(+0.63%) |
Feb 13, 2024 | 15.74 | 15.86 | 15.68 | 15.78 | 66,526 | +0.04(+0.25%) |
Feb 12, 2024 | 15.79 | 15.80 | 15.68 | 15.74 | 86,150 | -0.11(-0.69%) |
Feb 09, 2024 | 15.86 | 15.92 | 15.73 | 15.85 | 59,760 | -0.25(-1.55%) |
Feb 08, 2024 | 16.15 | 16.16 | 16.03 | 16.10 | 49,797 | +0.05(+0.31%) |
Feb 07, 2024 | 16.06 | 16.13 | 16.02 | 16.05 | 86,901 | -0.02(-0.12%) |
Feb 06, 2024 | 16.00 | 16.10 | 16.00 | 16.07 | 37,997 | -0.11(-0.68%) |
Feb 05, 2024 | 16.09 | 16.24 | 16.07 | 16.18 | 73,768 | -0.03(-0.19%) |
Feb 02, 2024 | 16.22 | 16.27 | 16.07 | 16.21 | 86,639 | -0.19(-1.16%) |