Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 15.44 | 15.54 | 15.42 | 15.51 | 34,557 | +0.10(+0.65%) |
Apr 19, 2024 | 15.30 | 15.45 | 15.30 | 15.41 | 39,864 | +0.11(+0.72%) |
Apr 18, 2024 | 15.27 | 15.36 | 15.25 | 15.30 | 589,064 | +0.05(+0.33%) |
Apr 17, 2024 | 15.23 | 15.30 | 15.23 | 15.25 | 52,627 | +0.06(+0.39%) |
Apr 16, 2024 | 15.21 | 15.27 | 15.19 | 15.19 | 29,281 | -0.12(-0.78%) |
Apr 15, 2024 | 15.56 | 15.56 | 15.25 | 15.31 | 50,334 | -0.11(-0.71%) |
Apr 12, 2024 | 15.47 | 15.55 | 15.37 | 15.42 | 82,354 | -0.09(-0.58%) |
Apr 11, 2024 | 15.56 | 15.56 | 15.41 | 15.51 | 34,673 | -0.01(-0.06%) |
Apr 10, 2024 | 15.64 | 15.64 | 15.46 | 15.52 | 60,764 | -0.20(-1.27%) |
Apr 09, 2024 | 15.70 | 15.75 | 15.68 | 15.72 | 60,879 | +0.00(+0.00%) |
Apr 08, 2024 | 15.66 | 15.72 | 15.65 | 15.72 | 43,625 | +0.03(+0.19%) |
Apr 05, 2024 | 15.65 | 15.70 | 15.62 | 15.69 | 35,937 | +0.00(+0.00%) |
Apr 04, 2024 | 15.73 | 15.80 | 15.64 | 15.69 | 49,380 | +0.00(+0.00%) |
Apr 03, 2024 | 15.66 | 15.73 | 15.64 | 15.69 | 41,588 | +0.01(+0.06%) |
Apr 02, 2024 | 15.71 | 15.72 | 15.65 | 15.68 | 63,354 | -0.06(-0.38%) |
Apr 01, 2024 | 15.73 | 15.88 | 15.60 | 15.74 | 540,651 | +0.01(+0.06%) |
Mar 28, 2024 | 15.78 | 15.78 | 15.73 | 15.73 | 153,612 | +0.02(+0.13%) |
Mar 27, 2024 | 15.57 | 15.71 | 15.57 | 15.71 | 119,144 | +0.18(+1.15%) |
Mar 26, 2024 | 15.59 | 15.63 | 15.51 | 15.53 | 95,738 | -0.01(-0.06%) |
Mar 25, 2024 | 15.61 | 15.69 | 15.51 | 15.54 | 312,374 | -0.03(-0.19%) |
Mar 22, 2024 | 15.60 | 15.69 | 15.54 | 15.57 | 76,445 | -0.08(-0.51%) |
Mar 21, 2024 | 15.70 | 15.70 | 15.60 | 15.65 | 78,754 | +0.02(+0.16%) |
Mar 20, 2024 | 15.53 | 15.65 | 15.53 | 15.62 | 53,496 | +0.09(+0.57%) |
Mar 19, 2024 | 15.49 | 15.55 | 15.47 | 15.53 | 136,882 | +0.08(+0.51%) |
Mar 18, 2024 | 15.49 | 15.51 | 15.44 | 15.45 | 57,600 | -0.02(-0.13%) |
Mar 15, 2024 | 15.45 | 15.49 | 15.42 | 15.47 | 197,296 | +0.11(+0.71%) |
Mar 14, 2024 | 15.54 | 15.54 | 15.33 | 15.37 | 36,339 | -0.13(-0.83%) |
Mar 13, 2024 | 15.48 | 15.59 | 15.48 | 15.49 | 57,101 | +0.00(+0.00%) |
Mar 12, 2024 | 15.61 | 15.61 | 15.44 | 15.49 | 198,797 | -0.04(-0.29%) |
Mar 11, 2024 | 15.55 | 15.56 | 15.48 | 15.54 | 74,364 | +0.01(+0.03%) |
Mar 08, 2024 | 15.56 | 15.61 | 15.47 | 15.53 | 100,612 | +0.03(+0.19%) |
Mar 07, 2024 | 15.51 | 15.56 | 15.48 | 15.50 | 84,817 | +0.00(+0.00%) |
Mar 06, 2024 | 15.49 | 15.51 | 15.45 | 15.50 | 58,784 | +0.06(+0.38%) |
Mar 05, 2024 | 15.41 | 15.48 | 15.38 | 15.45 | 66,687 | +0.00(+0.00%) |
Mar 04, 2024 | 15.36 | 15.45 | 15.35 | 15.45 | 46,784 | +0.03(+0.19%) |
Mar 01, 2024 | 15.33 | 15.42 | 15.28 | 15.42 | 79,169 | +0.07(+0.46%) |
Feb 29, 2024 | 15.37 | 15.39 | 15.27 | 15.35 | 63,902 | +0.06(+0.38%) |
Feb 28, 2024 | 15.31 | 15.36 | 15.23 | 15.29 | 54,263 | -0.05(-0.32%) |
Feb 27, 2024 | 15.36 | 15.36 | 15.26 | 15.34 | 67,848 | +0.05(+0.32%) |
Feb 26, 2024 | 15.38 | 15.38 | 15.26 | 15.29 | 139,864 | -0.11(-0.71%) |
Feb 23, 2024 | 15.40 | 15.42 | 15.34 | 15.40 | 149,054 | +0.07(+0.45%) |
Feb 22, 2024 | 15.39 | 15.39 | 15.27 | 15.33 | 57,297 | +0.05(+0.32%) |
Feb 21, 2024 | 15.31 | 15.36 | 15.25 | 15.28 | 78,030 | -0.01(-0.06%) |
Feb 20, 2024 | 15.25 | 15.31 | 15.24 | 15.29 | 135,032 | +0.02(+0.13%) |
Feb 16, 2024 | 15.30 | 15.35 | 15.20 | 15.27 | 122,736 | -0.02(-0.13%) |
Feb 15, 2024 | 15.09 | 15.34 | 15.09 | 15.29 | 39,944 | +0.21(+1.37%) |
Feb 14, 2024 | 15.07 | 15.14 | 15.05 | 15.08 | 52,574 | +0.06(+0.39%) |
Feb 13, 2024 | 15.18 | 15.18 | 14.98 | 15.02 | 45,864 | -0.20(-1.29%) |
Feb 12, 2024 | 15.19 | 15.27 | 15.18 | 15.22 | 52,116 | +0.08(+0.52%) |
Feb 09, 2024 | 15.17 | 15.17 | 15.09 | 15.14 | 43,419 | -0.03(-0.19%) |
Feb 08, 2024 | 15.11 | 15.17 | 15.04 | 15.17 | 65,890 | +0.05(+0.33%) |
Feb 07, 2024 | 15.18 | 15.18 | 15.04 | 15.12 | 91,008 | +0.00(+0.00%) |
Feb 06, 2024 | 15.06 | 15.13 | 15.06 | 15.12 | 34,494 | +0.04(+0.26%) |
Feb 05, 2024 | 15.16 | 15.16 | 15.04 | 15.08 | 41,857 | -0.15(-0.97%) |
Feb 02, 2024 | 15.28 | 15.28 | 15.16 | 15.23 | 36,800 | -0.12(-0.77%) |