Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 16.10 | 16.23 | 16.02 | 16.15 | 1,617,801 | -0.13(-0.80%) |
Apr 24, 2024 | 16.19 | 16.37 | 16.08 | 16.28 | 1,084,759 | +0.10(+0.62%) |
Apr 23, 2024 | 15.84 | 16.22 | 15.76 | 16.18 | 1,200,348 | +0.37(+2.34%) |
Apr 22, 2024 | 16.04 | 16.08 | 15.81 | 15.81 | 1,570,018 | -0.16(-1.00%) |
Apr 19, 2024 | 15.81 | 16.08 | 15.77 | 15.97 | 2,516,339 | +0.08(+0.50%) |
Apr 18, 2024 | 15.61 | 16.11 | 15.61 | 15.89 | 2,026,352 | +0.55(+3.59%) |
Apr 17, 2024 | 15.44 | 15.50 | 15.27 | 15.34 | 1,934,619 | -0.07(-0.45%) |
Apr 16, 2024 | 15.06 | 15.51 | 14.98 | 15.41 | 1,936,058 | +0.26(+1.72%) |
Apr 15, 2024 | 15.30 | 15.30 | 14.81 | 15.15 | 2,634,518 | -0.02(-0.13%) |
Apr 12, 2024 | 15.03 | 15.28 | 15.03 | 15.17 | 2,102,652 | -0.02(-0.13%) |
Apr 11, 2024 | 15.26 | 15.41 | 15.12 | 15.19 | 1,928,365 | +0.02(+0.13%) |
Apr 10, 2024 | 15.23 | 15.39 | 15.06 | 15.17 | 1,539,474 | -0.34(-2.19%) |
Apr 09, 2024 | 15.62 | 15.69 | 15.39 | 15.51 | 1,074,649 | -0.07(-0.45%) |
Apr 08, 2024 | 15.60 | 15.68 | 15.54 | 15.58 | 504,643 | +0.08(+0.52%) |
Apr 05, 2024 | 15.49 | 15.61 | 15.48 | 15.50 | 733,993 | +0.03(+0.19%) |
Apr 04, 2024 | 15.78 | 15.82 | 15.35 | 15.47 | 850,082 | -0.12(-0.77%) |
Apr 03, 2024 | 15.44 | 15.75 | 15.44 | 15.59 | 893,380 | +0.03(+0.19%) |
Apr 02, 2024 | 15.60 | 15.62 | 15.46 | 15.56 | 766,512 | -0.14(-0.89%) |
Apr 01, 2024 | 16.09 | 16.09 | 15.67 | 15.70 | 663,503 | -0.39(-2.42%) |
Mar 28, 2024 | 15.97 | 16.09 | 16.09 | 16.09 | 680,418 | +0.12(+0.75%) |
Mar 27, 2024 | 15.91 | 16.00 | 15.84 | 15.97 | 494,775 | +0.19(+1.20%) |
Mar 26, 2024 | 15.85 | 15.91 | 15.76 | 15.78 | 422,164 | -0.02(-0.13%) |
Mar 25, 2024 | 15.96 | 16.01 | 15.80 | 15.80 | 481,061 | -0.11(-0.69%) |
Mar 22, 2024 | 16.08 | 16.12 | 15.87 | 15.91 | 524,198 | -0.13(-0.81%) |
Mar 21, 2024 | 15.80 | 16.07 | 15.76 | 16.04 | 941,839 | +0.36(+2.30%) |
Mar 20, 2024 | 15.48 | 15.78 | 15.43 | 15.68 | 852,189 | +0.20(+1.29%) |
Mar 19, 2024 | 15.40 | 15.52 | 15.37 | 15.48 | 728,637 | +0.05(+0.32%) |
Mar 18, 2024 | 15.45 | 15.61 | 15.39 | 15.43 | 821,491 | +0.01(+0.06%) |
Mar 15, 2024 | 15.39 | 15.62 | 15.37 | 15.42 | 1,487,123 | -0.06(-0.39%) |
Mar 14, 2024 | 15.53 | 15.65 | 15.36 | 15.48 | 821,148 | -0.05(-0.32%) |
Mar 13, 2024 | 15.59 | 15.69 | 15.49 | 15.53 | 886,038 | -0.08(-0.51%) |
Mar 12, 2024 | 15.67 | 15.70 | 15.51 | 15.61 | 580,991 | -0.11(-0.70%) |
Mar 11, 2024 | 15.66 | 15.76 | 15.59 | 15.72 | 776,862 | -0.02(-0.13%) |
Mar 08, 2024 | 15.89 | 16.00 | 15.70 | 15.74 | 626,854 | -0.01(-0.06%) |
Mar 07, 2024 | 15.55 | 15.77 | 15.54 | 15.75 | 1,048,989 | +0.34(+2.21%) |
Mar 06, 2024 | 15.44 | 15.51 | 15.35 | 15.41 | 892,842 | +0.07(+0.46%) |
Mar 05, 2024 | 15.46 | 15.53 | 15.28 | 15.34 | 1,199,229 | -0.13(-0.84%) |
Mar 04, 2024 | 15.39 | 15.65 | 15.39 | 15.47 | 960,299 | +0.09(+0.59%) |
Mar 01, 2024 | 15.53 | 15.68 | 15.32 | 15.38 | 1,729,792 | -0.17(-1.09%) |
Feb 29, 2024 | 15.72 | 15.77 | 15.45 | 15.55 | 1,296,705 | -0.04(-0.26%) |
Feb 28, 2024 | 15.58 | 15.70 | 15.53 | 15.59 | 972,272 | -0.09(-0.57%) |
Feb 27, 2024 | 15.88 | 15.91 | 15.56 | 15.68 | 1,463,310 | -0.07(-0.44%) |
Feb 26, 2024 | 15.80 | 15.91 | 15.69 | 15.75 | 870,222 | -0.10(-0.63%) |
Feb 23, 2024 | 15.80 | 15.98 | 15.72 | 15.85 | 829,471 | +0.08(+0.51%) |
Feb 22, 2024 | 15.67 | 15.78 | 15.60 | 15.77 | 1,426,852 | +0.09(+0.57%) |
Feb 21, 2024 | 15.61 | 15.79 | 15.60 | 15.68 | 1,463,077 | +0.04(+0.26%) |
Feb 20, 2024 | 15.74 | 15.88 | 15.48 | 15.64 | 2,743,757 | -0.36(-2.25%) |
Feb 16, 2024 | 16.01 | 16.93 | 15.93 | 16.00 | 2,209,192 | -0.12(-0.74%) |
Feb 15, 2024 | 15.55 | 16.16 | 15.55 | 16.12 | 2,043,813 | +0.64(+4.13%) |
Feb 14, 2024 | 15.44 | 15.58 | 15.28 | 15.48 | 1,353,767 | +0.30(+1.98%) |
Feb 13, 2024 | 15.31 | 15.48 | 14.98 | 15.18 | 1,505,940 | -0.53(-3.37%) |
Feb 12, 2024 | 15.46 | 15.86 | 15.45 | 15.71 | 1,924,388 | +0.48(+3.15%) |
Feb 09, 2024 | 14.82 | 15.31 | 14.43 | 15.23 | 2,831,901 | +1.34(+9.65%) |
Feb 08, 2024 | 13.73 | 13.91 | 13.67 | 13.89 | 978,392 | +0.20(+1.49%) |
Feb 07, 2024 | 13.66 | 13.85 | 13.58 | 13.69 | 711,395 | +0.06(+0.44%) |
Feb 06, 2024 | 13.49 | 13.69 | 13.43 | 13.63 | 808,768 | +0.10(+0.74%) |
Feb 05, 2024 | 13.62 | 13.70 | 13.47 | 13.53 | 773,739 | -0.32(-2.30%) |
Feb 02, 2024 | 13.69 | 13.86 | 13.63 | 13.85 | 560,519 | -0.01(-0.07%) |