Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 15.15 | 15.39 | 14.70 | 14.70 | 3,212 | -0.08(-0.54%) |
Apr 19, 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 342 | +0.12(+0.82%) |
Apr 17, 2024 | 14.66 | 248 | +0.05(+0.34%) | |||
Apr 16, 2024 | 14.60 | 14.61 | 14.60 | 14.61 | 736 | -0.40(-2.69%) |
Apr 15, 2024 | 14.77 | 15.01 | 14.77 | 15.01 | 1,113 | +0.32(+2.21%) |
Apr 12, 2024 | 14.87 | 14.87 | 14.69 | 14.69 | 3,532 | -0.02(-0.14%) |
Apr 11, 2024 | 14.91 | 14.93 | 14.71 | 14.71 | 5,311 | -0.34(-2.26%) |
Apr 10, 2024 | 15.31 | 15.40 | 15.00 | 15.05 | 4,633 | -0.45(-2.90%) |
Apr 09, 2024 | 15.51 | 15.51 | 15.48 | 15.50 | 2,147 | -0.25(-1.59%) |
Apr 08, 2024 | 15.91 | 16.00 | 15.61 | 15.75 | 3,081 | -0.15(-0.94%) |
Apr 05, 2024 | 15.99 | 16.49 | 15.85 | 15.90 | 9,302 | -0.19(-1.18%) |
Apr 04, 2024 | 16.03 | 16.18 | 15.75 | 16.09 | 1,456 | +0.16(+1.00%) |
Apr 03, 2024 | 16.21 | 16.90 | 15.93 | 15.93 | 6,279 | -0.91(-5.40%) |
Apr 02, 2024 | 17.28 | 17.28 | 16.62 | 16.84 | 8,549 | -0.36(-2.09%) |
Apr 01, 2024 | 17.22 | 17.80 | 17.02 | 17.20 | 2,783 | -0.55(-3.10%) |
Mar 28, 2024 | 17.37 | 17.75 | 16.59 | 17.75 | 6,705 | +0.80(+4.72%) |
Mar 27, 2024 | 16.94 | 17.28 | 16.30 | 16.95 | 868 | +0.52(+3.16%) |
Mar 26, 2024 | 16.45 | 16.45 | 16.43 | 16.43 | 555 | -0.09(-0.54%) |
Mar 22, 2024 | 16.52 | 214 | +0.32(+1.98%) | |||
Mar 21, 2024 | 16.51 | 16.51 | 16.20 | 16.20 | 1,186 | -0.29(-1.76%) |
Mar 20, 2024 | 16.43 | 16.60 | 16.11 | 16.49 | 9,134 | +0.01(+0.06%) |
Mar 19, 2024 | 16.91 | 16.91 | 16.48 | 16.48 | 1,588 | -0.33(-1.96%) |
Mar 18, 2024 | 17.34 | 17.34 | 16.81 | 16.81 | 2,203 | -0.59(-3.39%) |
Mar 15, 2024 | 16.95 | 17.40 | 16.95 | 17.40 | 10,300 | +1.19(+7.34%) |
Mar 14, 2024 | 16.50 | 16.55 | 16.21 | 16.21 | 6,318 | -0.29(-1.76%) |
Mar 13, 2024 | 16.75 | 16.75 | 16.50 | 16.50 | 3,929 | -0.25(-1.49%) |
Mar 12, 2024 | 16.75 | 16.90 | 16.75 | 16.75 | 1,382 | +0.29(+1.76%) |
Mar 11, 2024 | 16.41 | 16.91 | 16.41 | 16.46 | 1,975 | -0.04(-0.24%) |
Mar 08, 2024 | 16.85 | 16.85 | 16.50 | 16.50 | 5,195 | -0.30(-1.79%) |
Mar 07, 2024 | 16.78 | 17.00 | 16.66 | 16.80 | 4,622 | +0.19(+1.14%) |
Mar 06, 2024 | 16.71 | 17.38 | 16.61 | 16.61 | 7,208 | -0.15(-0.89%) |
Mar 05, 2024 | 17.40 | 17.40 | 16.76 | 16.76 | 6,439 | -0.01(-0.06%) |
Mar 04, 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 550 | -0.40(-2.35%) |
Mar 01, 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 312 | +0.05(+0.27%) |
Feb 29, 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 316 | +0.52(+3.10%) |
Feb 28, 2024 | 16.59 | 17.21 | 16.59 | 16.61 | 2,375 | -0.25(-1.47%) |
Feb 27, 2024 | 16.70 | 16.86 | 16.70 | 16.86 | 1,389 | +0.16(+0.95%) |
Feb 26, 2024 | 16.44 | 16.70 | 16.44 | 16.70 | 1,100 | +0.16(+0.99%) |
Feb 23, 2024 | 16.62 | 16.71 | 16.52 | 16.54 | 4,051 | -0.17(-1.04%) |
Feb 22, 2024 | 16.85 | 16.85 | 16.67 | 16.71 | 3,289 | -0.03(-0.18%) |
Feb 21, 2024 | 16.75 | 16.75 | 16.74 | 16.74 | 1,322 | -0.22(-1.29%) |
Feb 20, 2024 | 16.87 | 17.20 | 16.87 | 16.96 | 1,735 | +0.15(+0.88%) |
Feb 16, 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 1,112 | -0.39(-2.25%) |
Feb 15, 2024 | 17.36 | 17.36 | 16.92 | 17.20 | 597 | -0.36(-2.03%) |
Feb 14, 2024 | 16.84 | 17.55 | 16.60 | 17.55 | 3,797 | +0.70(+4.18%) |
Feb 13, 2024 | 16.81 | 17.75 | 16.81 | 16.85 | 4,651 | -0.23(-1.34%) |
Feb 12, 2024 | 17.28 | 17.28 | 17.08 | 17.08 | 1,146 | -0.20(-1.18%) |
Feb 09, 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 363 | +0.41(+2.44%) |
Feb 08, 2024 | 16.56 | 17.36 | 16.56 | 16.87 | 2,329 | -0.09(-0.53%) |
Feb 07, 2024 | 17.39 | 17.61 | 16.71 | 16.96 | 6,716 | -0.40(-2.29%) |
Feb 06, 2024 | 17.59 | 17.59 | 17.36 | 17.36 | 892 | -0.25(-1.41%) |
Feb 05, 2024 | 17.70 | 17.70 | 17.02 | 17.60 | 2,046 | -0.23(-1.28%) |
Feb 02, 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 238 | -0.10(-0.55%) |