Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 16.45 | 16.53 | 16.18 | 16.21 | 67,449 | -0.27(-1.64%) |
Apr 19, 2024 | 16.14 | 16.58 | 16.14 | 16.48 | 38,978 | +0.24(+1.48%) |
Apr 18, 2024 | 16.26 | 16.41 | 16.12 | 16.24 | 37,801 | +0.06(+0.37%) |
Apr 17, 2024 | 16.34 | 16.62 | 16.12 | 16.18 | 31,192 | -0.15(-0.92%) |
Apr 16, 2024 | 16.29 | 16.52 | 16.16 | 16.33 | 28,694 | -0.08(-0.49%) |
Apr 15, 2024 | 16.45 | 16.47 | 16.02 | 16.41 | 58,979 | +0.13(+0.80%) |
Apr 12, 2024 | 16.58 | 16.68 | 16.18 | 16.28 | 30,307 | -0.42(-2.51%) |
Apr 11, 2024 | 16.62 | 16.85 | 16.42 | 16.70 | 32,284 | +0.21(+1.27%) |
Apr 10, 2024 | 16.66 | 16.70 | 16.32 | 16.49 | 56,382 | -0.39(-2.31%) |
Apr 09, 2024 | 16.96 | 17.04 | 16.52 | 16.88 | 47,919 | +0.02(+0.12%) |
Apr 08, 2024 | 16.66 | 17.23 | 16.58 | 16.86 | 45,278 | +0.01(+0.06%) |
Apr 05, 2024 | 16.98 | 17.03 | 16.77 | 16.85 | 31,858 | -0.06(-0.35%) |
Apr 04, 2024 | 17.41 | 17.50 | 16.75 | 16.91 | 41,936 | -0.36(-2.08%) |
Apr 03, 2024 | 17.19 | 17.41 | 17.18 | 17.27 | 36,450 | -0.04(-0.23%) |
Apr 02, 2024 | 17.26 | 17.32 | 16.25 | 17.31 | 122,257 | -0.02(-0.12%) |
Apr 01, 2024 | 18.18 | 18.21 | 17.30 | 17.33 | 84,529 | -0.72(-3.99%) |
Mar 28, 2024 | 18.19 | 17.77 | 17.71 | 18.05 | 59,454 | -0.16(-0.88%) |
Mar 27, 2024 | 18.30 | 18.48 | 18.00 | 18.21 | 47,860 | +0.03(+0.17%) |
Mar 26, 2024 | 17.06 | 19.34 | 17.06 | 18.18 | 368,208 | +1.21(+7.13%) |
Mar 25, 2024 | 16.99 | 17.06 | 16.78 | 16.97 | 31,892 | -0.10(-0.59%) |
Mar 22, 2024 | 17.43 | 17.50 | 17.03 | 17.07 | 27,409 | -0.33(-1.90%) |
Mar 21, 2024 | 17.18 | 17.56 | 17.06 | 17.40 | 50,182 | +0.20(+1.16%) |
Mar 20, 2024 | 16.64 | 17.36 | 16.63 | 17.20 | 51,262 | +0.42(+2.50%) |
Mar 19, 2024 | 16.89 | 17.08 | 16.60 | 16.78 | 73,443 | -0.25(-1.47%) |
Mar 18, 2024 | 17.85 | 17.90 | 16.96 | 17.03 | 126,078 | -0.85(-4.75%) |
Mar 15, 2024 | 17.58 | 18.00 | 17.58 | 17.88 | 81,388 | +0.23(+1.30%) |
Mar 14, 2024 | 18.01 | 18.12 | 17.51 | 17.65 | 52,288 | -0.32(-1.78%) |
Mar 13, 2024 | 17.96 | 18.04 | 17.62 | 17.97 | 58,086 | -0.05(-0.28%) |
Mar 12, 2024 | 17.60 | 18.07 | 17.57 | 18.02 | 75,302 | +0.38(+2.15%) |
Mar 11, 2024 | 17.14 | 17.66 | 16.94 | 17.64 | 87,947 | +0.58(+3.40%) |
Mar 08, 2024 | 16.56 | 17.06 | 16.55 | 17.06 | 71,621 | +0.51(+3.08%) |
Mar 07, 2024 | 16.22 | 16.71 | 16.15 | 16.55 | 53,712 | +0.49(+3.05%) |
Mar 06, 2024 | 16.32 | 16.32 | 16.04 | 16.06 | 31,808 | -0.09(-0.56%) |
Mar 05, 2024 | 16.25 | 16.47 | 16.15 | 16.15 | 32,498 | -0.10(-0.62%) |
Mar 04, 2024 | 16.51 | 16.80 | 16.23 | 16.25 | 69,554 | -0.24(-1.46%) |
Mar 01, 2024 | 16.60 | 16.60 | 16.02 | 16.49 | 60,836 | +0.02(+0.12%) |
Feb 29, 2024 | 16.10 | 16.73 | 16.04 | 16.47 | 79,458 | +0.67(+4.21%) |
Feb 28, 2024 | 15.61 | 16.06 | 14.99 | 15.80 | 134,276 | +0.13(+0.82%) |
Feb 27, 2024 | 15.90 | 16.13 | 15.64 | 15.67 | 40,772 | +0.00(+0.00%) |
Feb 26, 2024 | 15.11 | 15.76 | 15.11 | 15.67 | 64,786 | +0.46(+3.00%) |
Feb 23, 2024 | 14.71 | 15.29 | 14.69 | 15.22 | 51,561 | +0.48(+3.24%) |
Feb 22, 2024 | 14.85 | 14.91 | 14.61 | 14.74 | 32,643 | -0.18(-1.20%) |
Feb 21, 2024 | 14.89 | 14.95 | 14.72 | 14.92 | 64,833 | +0.03(+0.20%) |
Feb 20, 2024 | 14.79 | 15.22 | 14.72 | 14.89 | 99,408 | +0.12(+0.81%) |
Feb 16, 2024 | 14.92 | 15.22 | 14.68 | 14.77 | 59,239 | -0.35(-2.30%) |
Feb 15, 2024 | 15.24 | 15.34 | 14.99 | 15.12 | 62,255 | -0.10(-0.65%) |
Feb 14, 2024 | 15.03 | 15.30 | 14.93 | 15.22 | 49,926 | +0.23(+1.53%) |
Feb 13, 2024 | 15.15 | 15.30 | 14.69 | 14.99 | 113,372 | -0.52(-3.33%) |
Feb 12, 2024 | 17.05 | 17.05 | 15.50 | 15.51 | 148,967 | -1.54(-9.04%) |
Feb 09, 2024 | 15.58 | 17.64 | 15.58 | 17.05 | 207,470 | +2.33(+15.80%) |
Feb 08, 2024 | 14.48 | 14.90 | 14.47 | 14.72 | 52,298 | +0.32(+2.21%) |
Feb 07, 2024 | 14.46 | 14.54 | 14.22 | 14.40 | 50,041 | -0.11(-0.75%) |
Feb 06, 2024 | 14.61 | 14.77 | 14.40 | 14.51 | 60,562 | -0.06(-0.41%) |
Feb 05, 2024 | 14.93 | 15.23 | 14.55 | 14.57 | 82,259 | -0.41(-2.72%) |
Feb 02, 2024 | 14.78 | 15.29 | 14.78 | 14.98 | 50,858 | +0.14(+0.94%) |