Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 16.31 | 16.31 | 16.20 | 16.21 | 321,215 | -0.14(-0.83%) |
Apr 29, 2024 | 16.33 | 16.38 | 16.32 | 16.35 | 427,091 | +0.05(+0.30%) |
Apr 26, 2024 | 16.18 | 16.31 | 16.16 | 16.30 | 362,509 | +0.15(+0.90%) |
Apr 25, 2024 | 16.19 | 16.24 | 16.12 | 16.15 | 553,980 | -0.11(-0.66%) |
Apr 24, 2024 | 16.22 | 16.26 | 16.18 | 16.26 | 678,953 | +0.02(+0.12%) |
Apr 23, 2024 | 16.16 | 16.24 | 16.15 | 16.24 | 653,783 | +0.08(+0.48%) |
Apr 22, 2024 | 16.04 | 16.16 | 16.03 | 16.16 | 475,976 | +0.14(+0.85%) |
Apr 19, 2024 | 15.91 | 16.06 | 15.91 | 16.02 | 678,048 | +0.10(+0.61%) |
Apr 18, 2024 | 15.87 | 15.95 | 15.81 | 15.93 | 1,022,972 | +0.11(+0.68%) |
Apr 17, 2024 | 15.76 | 15.89 | 15.74 | 15.82 | 798,403 | +0.08(+0.49%) |
Apr 16, 2024 | 15.72 | 15.76 | 15.63 | 15.74 | 560,063 | +0.03(+0.19%) |
Apr 15, 2024 | 15.85 | 15.96 | 15.67 | 15.71 | 869,142 | -0.08(-0.49%) |
Apr 12, 2024 | 15.94 | 16.01 | 15.72 | 15.79 | 541,429 | -0.19(-1.22%) |
Apr 11, 2024 | 15.93 | 15.99 | 15.86 | 15.99 | 985,941 | +0.05(+0.31%) |
Apr 10, 2024 | 15.87 | 15.99 | 15.85 | 15.94 | 819,745 | -0.05(-0.30%) |
Apr 09, 2024 | 15.99 | 15.99 | 15.91 | 15.99 | 677,043 | +0.03(+0.18%) |
Apr 08, 2024 | 15.95 | 15.97 | 15.89 | 15.96 | 320,549 | +0.02(+0.12%) |
Apr 05, 2024 | 15.82 | 15.94 | 15.78 | 15.94 | 900,153 | +0.19(+1.17%) |
Apr 04, 2024 | 15.95 | 15.99 | 15.75 | 15.75 | 728,150 | -0.15(-0.92%) |
Apr 03, 2024 | 15.91 | 15.93 | 15.85 | 15.90 | 606,575 | +0.02(+0.12%) |
Apr 02, 2024 | 15.85 | 15.91 | 15.78 | 15.88 | 692,291 | +0.05(+0.31%) |
Apr 01, 2024 | 16.00 | 16.05 | 15.81 | 15.83 | 963,205 | -0.18(-1.11%) |
Mar 28, 2024 | 15.94 | 16.04 | 15.94 | 16.01 | 655,807 | +0.12(+0.78%) |
Mar 27, 2024 | 15.81 | 15.88 | 15.81 | 15.88 | 712,815 | +0.12(+0.78%) |
Mar 26, 2024 | 15.70 | 15.76 | 15.67 | 15.76 | 573,236 | +0.09(+0.60%) |
Mar 25, 2024 | 15.61 | 15.75 | 15.60 | 15.67 | 1,300,111 | +0.08(+0.49%) |
Mar 22, 2024 | 15.65 | 15.65 | 15.55 | 15.59 | 379,615 | -0.04(-0.24%) |
Mar 21, 2024 | 15.56 | 15.69 | 15.55 | 15.63 | 485,124 | +0.07(+0.43%) |
Mar 20, 2024 | 15.49 | 15.56 | 15.43 | 15.56 | 513,015 | +0.08(+0.49%) |
Mar 19, 2024 | 15.49 | 15.52 | 15.40 | 15.49 | 562,674 | +0.00(+0.00%) |
Mar 18, 2024 | 15.55 | 15.55 | 15.46 | 15.49 | 436,122 | -0.06(-0.37%) |
Mar 15, 2024 | 15.46 | 15.57 | 15.39 | 15.54 | 407,789 | +0.11(+0.74%) |
Mar 14, 2024 | 15.68 | 15.68 | 15.40 | 15.43 | 375,196 | -0.25(-1.57%) |
Mar 13, 2024 | 15.70 | 15.75 | 15.65 | 15.68 | 562,683 | +0.04(+0.24%) |
Mar 12, 2024 | 15.63 | 15.66 | 15.55 | 15.64 | 648,104 | +0.05(+0.30%) |
Mar 11, 2024 | 15.58 | 15.63 | 15.50 | 15.59 | 1,081,649 | +0.06(+0.37%) |
Mar 08, 2024 | 15.54 | 15.63 | 15.52 | 15.53 | 873,914 | +0.04(+0.24%) |
Mar 07, 2024 | 15.49 | 15.54 | 15.45 | 15.50 | 1,539,483 | +0.04(+0.25%) |
Mar 06, 2024 | 15.41 | 15.55 | 15.40 | 15.46 | 780,629 | +0.13(+0.87%) |
Mar 05, 2024 | 15.42 | 15.45 | 15.32 | 15.32 | 388,684 | -0.09(-0.61%) |
Mar 04, 2024 | 15.41 | 15.49 | 15.35 | 15.42 | 338,008 | +0.03(+0.19%) |
Mar 01, 2024 | 15.40 | 15.40 | 15.28 | 15.39 | 541,655 | -0.03(-0.18%) |
Feb 29, 2024 | 15.36 | 15.42 | 15.31 | 15.42 | 801,851 | +0.08(+0.49%) |
Feb 28, 2024 | 15.48 | 15.48 | 15.32 | 15.34 | 341,540 | -0.14(-0.92%) |
Feb 27, 2024 | 15.50 | 15.50 | 15.32 | 15.49 | 594,203 | -0.02(-0.12%) |
Feb 26, 2024 | 15.53 | 15.56 | 15.47 | 15.50 | 659,800 | -0.03(-0.18%) |
Feb 23, 2024 | 15.54 | 15.61 | 15.49 | 15.53 | 598,333 | +0.02(+0.12%) |
Feb 22, 2024 | 15.50 | 15.55 | 15.42 | 15.51 | 450,188 | +0.09(+0.61%) |
Feb 21, 2024 | 15.45 | 15.47 | 15.35 | 15.42 | 390,683 | -0.01(-0.06%) |
Feb 20, 2024 | 15.47 | 15.47 | 15.38 | 15.43 | 784,183 | -0.05(-0.31%) |
Feb 16, 2024 | 15.39 | 15.50 | 15.32 | 15.48 | 535,288 | +0.06(+0.37%) |
Feb 15, 2024 | 15.29 | 15.44 | 15.28 | 15.42 | 457,295 | +0.18(+1.18%) |
Feb 14, 2024 | 15.24 | 15.29 | 15.15 | 15.24 | 388,805 | +0.08(+0.50%) |
Feb 13, 2024 | 15.18 | 15.25 | 15.07 | 15.16 | 555,694 | -0.13(-0.87%) |
Feb 12, 2024 | 15.16 | 15.32 | 15.13 | 15.30 | 574,508 | +0.13(+0.87%) |
Feb 09, 2024 | 15.16 | 15.16 | 15.06 | 15.16 | 964,115 | +0.00(+0.00%) |
Feb 08, 2024 | 15.23 | 15.23 | 15.09 | 15.16 | 1,241,092 | -0.02(-0.13%) |
Feb 07, 2024 | 15.18 | 15.22 | 15.08 | 15.18 | 949,271 | +0.05(+0.31%) |
Feb 06, 2024 | 15.20 | 15.20 | 15.04 | 15.14 | 692,009 | -0.05(-0.31%) |
Feb 05, 2024 | 15.27 | 15.27 | 15.07 | 15.18 | 1,157,901 | -0.12(-0.80%) |
Feb 02, 2024 | 15.22 | 15.36 | 15.20 | 15.31 | 470,080 | +0.03(+0.19%) |