Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 14.30 | 14.49 | 14.07 | 14.24 | 215,301 | -0.06(-0.42%) |
Apr 23, 2024 | 14.21 | 14.53 | 14.21 | 14.30 | 182,001 | +0.09(+0.63%) |
Apr 22, 2024 | 14.42 | 14.52 | 14.18 | 14.21 | 144,021 | -0.21(-1.46%) |
Apr 19, 2024 | 14.31 | 14.73 | 14.30 | 14.42 | 289,609 | +0.11(+0.77%) |
Apr 18, 2024 | 14.58 | 14.60 | 14.26 | 14.31 | 288,030 | -0.22(-1.51%) |
Apr 17, 2024 | 14.86 | 15.04 | 14.52 | 14.53 | 199,807 | -0.45(-3.00%) |
Apr 16, 2024 | 14.75 | 15.23 | 14.57 | 14.98 | 240,282 | +0.12(+0.81%) |
Apr 15, 2024 | 15.22 | 15.44 | 14.84 | 14.86 | 172,736 | -0.33(-2.17%) |
Apr 12, 2024 | 15.61 | 15.95 | 15.11 | 15.19 | 203,798 | -0.39(-2.50%) |
Apr 11, 2024 | 15.84 | 15.86 | 15.37 | 15.58 | 175,799 | -0.16(-1.02%) |
Apr 10, 2024 | 15.84 | 15.95 | 15.56 | 15.74 | 129,229 | -0.27(-1.69%) |
Apr 09, 2024 | 15.64 | 16.06 | 15.45 | 16.01 | 153,641 | +0.48(+3.09%) |
Apr 08, 2024 | 15.87 | 15.87 | 15.51 | 15.53 | 118,782 | -0.17(-1.08%) |
Apr 05, 2024 | 15.96 | 16.12 | 15.60 | 15.70 | 214,478 | -0.21(-1.32%) |
Apr 04, 2024 | 16.20 | 16.69 | 15.86 | 15.91 | 449,364 | -0.17(-1.06%) |
Apr 03, 2024 | 16.55 | 16.69 | 16.03 | 16.08 | 430,705 | -0.55(-3.31%) |
Apr 02, 2024 | 16.97 | 16.97 | 16.55 | 16.63 | 258,059 | -0.43(-2.52%) |
Apr 01, 2024 | 17.12 | 17.22 | 16.59 | 17.06 | 167,903 | -0.05(-0.29%) |
Mar 28, 2024 | 17.11 | 0 | -0.37(-2.12%) | |||
Mar 27, 2024 | 17.23 | 17.65 | 17.23 | 17.48 | 109,294 | +0.26(+1.51%) |
Mar 26, 2024 | 17.40 | 17.66 | 17.21 | 17.22 | 160,249 | -0.17(-0.98%) |
Mar 25, 2024 | 17.24 | 17.46 | 17.01 | 17.39 | 248,815 | +0.16(+0.93%) |
Mar 22, 2024 | 17.57 | 17.67 | 17.10 | 17.23 | 226,734 | -0.36(-2.05%) |
Mar 21, 2024 | 17.22 | 17.81 | 17.15 | 17.59 | 298,115 | +0.37(+2.15%) |
Mar 20, 2024 | 16.30 | 17.37 | 16.24 | 17.22 | 333,006 | +0.97(+5.97%) |
Mar 19, 2024 | 16.24 | 16.52 | 15.99 | 16.25 | 263,280 | +0.27(+1.69%) |
Mar 18, 2024 | 16.20 | 16.25 | 15.92 | 15.98 | 171,690 | -0.27(-1.66%) |
Mar 15, 2024 | 16.18 | 16.75 | 16.18 | 16.25 | 167,431 | -0.22(-1.34%) |
Mar 14, 2024 | 16.68 | 16.73 | 16.30 | 16.47 | 108,847 | -0.31(-1.85%) |
Mar 13, 2024 | 16.33 | 17.04 | 16.33 | 16.78 | 132,456 | +0.50(+3.07%) |
Mar 12, 2024 | 16.90 | 17.04 | 16.28 | 16.28 | 200,516 | -0.54(-3.21%) |
Mar 11, 2024 | 15.98 | 17.03 | 15.98 | 16.82 | 221,123 | +0.71(+4.41%) |
Mar 08, 2024 | 16.58 | 16.83 | 16.08 | 16.11 | 147,155 | -0.64(-3.82%) |
Mar 07, 2024 | 17.00 | 17.09 | 16.72 | 16.75 | 188,878 | -0.27(-1.59%) |
Mar 06, 2024 | 15.49 | 17.06 | 15.49 | 17.02 | 357,473 | +0.37(+2.22%) |
Mar 05, 2024 | 16.82 | 16.91 | 16.46 | 16.65 | 146,160 | -0.22(-1.30%) |
Mar 04, 2024 | 16.87 | 16.99 | 16.56 | 16.87 | 95,926 | +0.00(+0.00%) |
Mar 01, 2024 | 16.64 | 17.00 | 15.85 | 16.87 | 266,568 | +0.34(+2.06%) |
Feb 29, 2024 | 16.69 | 16.71 | 16.36 | 16.53 | 122,695 | -0.16(-0.96%) |
Feb 28, 2024 | 16.43 | 17.01 | 16.43 | 16.69 | 122,382 | +0.09(+0.54%) |
Feb 27, 2024 | 16.02 | 16.61 | 15.93 | 16.60 | 186,247 | +0.67(+4.21%) |
Feb 26, 2024 | 16.31 | 16.34 | 15.68 | 15.93 | 153,089 | -0.46(-2.81%) |
Feb 23, 2024 | 16.30 | 16.49 | 15.77 | 16.39 | 173,119 | +0.02(+0.12%) |
Feb 22, 2024 | 16.40 | 16.47 | 16.08 | 16.37 | 81,391 | +0.02(+0.12%) |
Feb 21, 2024 | 16.30 | 16.91 | 16.26 | 16.35 | 165,614 | -0.06(-0.37%) |
Feb 20, 2024 | 16.23 | 16.44 | 15.95 | 16.41 | 157,059 | +0.13(+0.80%) |
Feb 16, 2024 | 16.28 | 0 | +0.23(+1.43%) | |||
Feb 15, 2024 | 15.48 | 16.29 | 15.36 | 16.05 | 181,051 | +0.50(+3.22%) |
Feb 14, 2024 | 15.10 | 15.66 | 15.10 | 15.55 | 107,281 | +0.48(+3.19%) |
Feb 13, 2024 | 15.12 | 15.17 | 14.88 | 15.07 | 185,422 | -0.25(-1.63%) |
Feb 12, 2024 | 15.55 | 15.77 | 15.32 | 15.32 | 109,336 | -0.23(-1.48%) |
Feb 09, 2024 | 15.42 | 15.61 | 14.96 | 15.55 | 215,242 | +0.12(+0.78%) |
Feb 08, 2024 | 15.27 | 15.71 | 14.85 | 15.43 | 267,564 | +0.21(+1.38%) |
Feb 07, 2024 | 15.03 | 15.41 | 14.24 | 15.22 | 361,224 | +0.04(+0.26%) |
Feb 06, 2024 | 15.40 | 15.64 | 15.14 | 15.18 | 151,726 | -0.28(-1.81%) |
Feb 05, 2024 | 15.82 | 16.06 | 15.40 | 15.46 | 222,627 | -0.59(-3.68%) |
Feb 02, 2024 | 16.47 | 16.48 | 15.76 | 16.05 | 201,269 | -0.47(-2.85%) |