Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 14.06 | 14.28 | 13.17 | 13.73 | 389,484 | -0.53(-3.72%) |
Apr 18, 2024 | 14.36 | 14.54 | 13.96 | 14.26 | 315,348 | +0.02(+0.14%) |
Apr 17, 2024 | 14.61 | 14.66 | 14.02 | 14.24 | 187,493 | -0.25(-1.73%) |
Apr 16, 2024 | 14.86 | 15.05 | 14.15 | 14.49 | 409,956 | -0.61(-4.04%) |
Apr 15, 2024 | 15.32 | 15.50 | 14.21 | 15.10 | 661,676 | +0.00(+0.00%) |
Apr 12, 2024 | 13.09 | 15.21 | 13.00 | 15.10 | 1,228,983 | +1.85(+13.96%) |
Apr 11, 2024 | 13.14 | 13.25 | 12.37 | 13.25 | 258,705 | +0.30(+2.32%) |
Apr 10, 2024 | 13.20 | 13.20 | 12.58 | 12.95 | 378,477 | -0.42(-3.14%) |
Apr 09, 2024 | 13.32 | 13.91 | 13.21 | 13.37 | 204,206 | +0.16(+1.21%) |
Apr 08, 2024 | 13.64 | 13.64 | 13.18 | 13.21 | 125,207 | -0.39(-2.87%) |
Apr 05, 2024 | 13.54 | 13.98 | 13.21 | 13.60 | 128,770 | -0.04(-0.29%) |
Apr 04, 2024 | 13.77 | 14.30 | 13.50 | 13.64 | 236,482 | -0.02(-0.15%) |
Apr 03, 2024 | 14.00 | 14.26 | 13.47 | 13.66 | 176,361 | -0.43(-3.05%) |
Apr 02, 2024 | 14.28 | 14.52 | 13.00 | 14.09 | 194,218 | -0.11(-0.77%) |
Apr 01, 2024 | 14.75 | 14.75 | 14.16 | 14.20 | 195,465 | -0.80(-5.33%) |
Mar 28, 2024 | 14.92 | 15.25 | 14.56 | 15.00 | 200,826 | +0.04(+0.27%) |
Mar 27, 2024 | 15.59 | 15.67 | 14.46 | 14.96 | 248,981 | -0.21(-1.38%) |
Mar 26, 2024 | 16.80 | 16.85 | 14.99 | 15.17 | 390,121 | -1.49(-8.94%) |
Mar 25, 2024 | 16.19 | 18.23 | 16.00 | 16.66 | 895,392 | +0.90(+5.71%) |
Mar 22, 2024 | 14.89 | 16.17 | 14.73 | 15.76 | 2,253,893 | +0.82(+5.49%) |
Mar 21, 2024 | 14.88 | 15.16 | 14.57 | 14.94 | 400,385 | -0.02(-0.13%) |
Mar 20, 2024 | 14.98 | 15.18 | 14.31 | 14.96 | 205,522 | -0.06(-0.40%) |
Mar 19, 2024 | 14.39 | 15.23 | 14.18 | 15.02 | 274,489 | +0.52(+3.59%) |
Mar 18, 2024 | 14.50 | 14.58 | 13.82 | 14.50 | 294,594 | +0.04(+0.28%) |
Mar 15, 2024 | 14.49 | 14.84 | 13.86 | 14.46 | 407,081 | +0.13(+0.91%) |
Mar 14, 2024 | 16.77 | 16.89 | 14.14 | 14.33 | 640,409 | -3.14(-17.97%) |
Mar 13, 2024 | 17.83 | 17.83 | 16.88 | 17.47 | 124,579 | -0.15(-0.85%) |
Mar 12, 2024 | 17.16 | 17.75 | 16.84 | 17.62 | 246,533 | +0.52(+3.04%) |
Mar 11, 2024 | 18.10 | 18.29 | 16.96 | 17.10 | 272,295 | -0.89(-4.95%) |
Mar 08, 2024 | 18.09 | 18.62 | 17.70 | 17.99 | 197,776 | -0.04(-0.22%) |
Mar 07, 2024 | 17.80 | 18.59 | 17.80 | 18.03 | 197,277 | -0.02(-0.11%) |
Mar 06, 2024 | 18.00 | 18.46 | 17.88 | 18.05 | 477,599 | +0.04(+0.22%) |
Mar 05, 2024 | 18.37 | 18.48 | 17.96 | 18.01 | 307,816 | -0.41(-2.23%) |
Mar 04, 2024 | 17.90 | 18.63 | 17.47 | 18.42 | 151,565 | +0.65(+3.66%) |
Mar 01, 2024 | 17.32 | 18.19 | 16.30 | 17.77 | 370,635 | -0.56(-3.06%) |
Feb 29, 2024 | 18.45 | 18.65 | 17.90 | 18.33 | 327,033 | +0.16(+0.88%) |
Feb 28, 2024 | 18.32 | 18.55 | 17.44 | 18.17 | 157,148 | -0.42(-2.26%) |
Feb 27, 2024 | 18.16 | 18.72 | 18.00 | 18.59 | 92,798 | +0.63(+3.51%) |
Feb 26, 2024 | 17.05 | 17.96 | 17.05 | 17.96 | 108,024 | +0.87(+5.09%) |
Feb 23, 2024 | 17.79 | 17.79 | 16.94 | 17.09 | 121,912 | -0.70(-3.93%) |
Feb 22, 2024 | 17.68 | 18.04 | 17.34 | 17.79 | 98,851 | +0.10(+0.57%) |
Feb 21, 2024 | 19.10 | 19.21 | 17.52 | 17.69 | 215,898 | -1.55(-8.06%) |
Feb 20, 2024 | 19.18 | 19.74 | 18.95 | 19.24 | 312,725 | -0.09(-0.47%) |
Feb 16, 2024 | 18.59 | 19.87 | 18.15 | 19.33 | 450,890 | +0.53(+2.82%) |
Feb 15, 2024 | 19.22 | 19.66 | 18.68 | 18.80 | 1,676,920 | -0.42(-2.19%) |
Feb 14, 2024 | 19.01 | 19.33 | 18.87 | 19.22 | 250,342 | +0.47(+2.51%) |
Feb 13, 2024 | 18.78 | 19.31 | 18.44 | 18.75 | 268,954 | -0.55(-2.85%) |
Feb 12, 2024 | 18.98 | 19.59 | 18.97 | 19.30 | 325,082 | +0.32(+1.69%) |
Feb 09, 2024 | 18.53 | 19.27 | 18.53 | 18.98 | 316,435 | +0.48(+2.59%) |
Feb 08, 2024 | 16.32 | 18.63 | 16.10 | 18.50 | 466,160 | +2.48(+15.48%) |
Feb 07, 2024 | 15.95 | 16.09 | 15.63 | 16.02 | 823,733 | +0.01(+0.06%) |
Feb 06, 2024 | 15.90 | 16.31 | 15.84 | 16.01 | 192,977 | +0.02(+0.13%) |
Feb 05, 2024 | 16.30 | 16.38 | 15.82 | 15.99 | 369,955 | -0.48(-2.91%) |
Feb 02, 2024 | 15.75 | 16.79 | 15.74 | 16.47 | 545,200 | +0.57(+3.58%) |