Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 16.05 | 16.16 | 15.78 | 15.79 | 1,070,231 | -0.32(-1.98%) |
Apr 29, 2024 | 16.02 | 16.14 | 15.95 | 16.11 | 892,940 | +0.18(+1.13%) |
Apr 26, 2024 | 16.09 | 16.23 | 15.89 | 15.93 | 1,321,679 | -0.17(-1.05%) |
Apr 25, 2024 | 16.05 | 16.18 | 15.97 | 16.10 | 1,623,292 | -0.13(-0.80%) |
Apr 24, 2024 | 16.14 | 16.31 | 16.03 | 16.22 | 1,088,440 | +0.10(+0.62%) |
Apr 23, 2024 | 15.79 | 16.16 | 15.71 | 16.13 | 1,204,422 | +0.37(+2.34%) |
Apr 22, 2024 | 15.99 | 16.03 | 15.76 | 15.76 | 1,575,346 | -0.16(-1.00%) |
Apr 19, 2024 | 15.76 | 16.03 | 15.72 | 15.92 | 2,524,879 | +0.08(+0.50%) |
Apr 18, 2024 | 15.56 | 16.06 | 15.56 | 15.84 | 2,033,229 | +0.55(+3.59%) |
Apr 17, 2024 | 15.39 | 15.45 | 15.21 | 15.29 | 1,941,185 | -0.07(-0.45%) |
Apr 16, 2024 | 15.01 | 15.45 | 14.93 | 15.36 | 1,942,629 | +0.26(+1.72%) |
Apr 15, 2024 | 15.25 | 15.25 | 14.76 | 15.10 | 2,643,460 | -0.02(-0.13%) |
Apr 12, 2024 | 14.98 | 15.23 | 14.98 | 15.12 | 2,109,788 | -0.02(-0.13%) |
Apr 11, 2024 | 15.21 | 15.36 | 15.06 | 15.14 | 1,934,910 | +0.02(+0.13%) |
Apr 10, 2024 | 15.18 | 15.34 | 15.01 | 15.12 | 1,544,699 | -0.34(-2.19%) |
Apr 09, 2024 | 15.57 | 15.64 | 15.34 | 15.46 | 1,078,296 | -0.07(-0.45%) |
Apr 08, 2024 | 15.55 | 15.63 | 15.49 | 15.53 | 506,355 | +0.08(+0.52%) |
Apr 05, 2024 | 15.44 | 15.55 | 15.43 | 15.45 | 736,484 | +0.03(+0.19%) |
Apr 04, 2024 | 15.73 | 15.77 | 15.30 | 15.42 | 852,967 | -0.12(-0.77%) |
Apr 03, 2024 | 15.39 | 15.70 | 15.39 | 15.54 | 896,412 | +0.03(+0.19%) |
Apr 02, 2024 | 15.55 | 15.57 | 15.41 | 15.51 | 769,113 | -0.14(-0.89%) |
Apr 01, 2024 | 16.04 | 16.04 | 15.62 | 15.65 | 665,755 | -0.39(-2.42%) |
Mar 28, 2024 | 15.92 | 16.03 | 16.03 | 16.04 | 682,727 | +0.12(+0.75%) |
Mar 27, 2024 | 15.86 | 15.95 | 15.79 | 15.92 | 496,454 | +0.19(+1.20%) |
Mar 26, 2024 | 15.80 | 15.86 | 15.71 | 15.73 | 423,596 | -0.02(-0.13%) |
Mar 25, 2024 | 15.91 | 15.96 | 15.75 | 15.75 | 482,693 | -0.11(-0.69%) |
Mar 22, 2024 | 16.03 | 16.07 | 15.82 | 15.86 | 525,977 | -0.13(-0.81%) |
Mar 21, 2024 | 15.75 | 16.02 | 15.71 | 15.99 | 945,035 | +0.36(+2.30%) |
Mar 20, 2024 | 15.43 | 15.73 | 15.37 | 15.63 | 855,081 | +0.20(+1.29%) |
Mar 19, 2024 | 15.35 | 15.47 | 15.32 | 15.43 | 731,110 | +0.05(+0.32%) |
Mar 18, 2024 | 15.40 | 15.55 | 15.34 | 15.38 | 824,279 | +0.01(+0.07%) |
Mar 15, 2024 | 15.34 | 15.57 | 15.32 | 15.37 | 1,492,170 | -0.06(-0.39%) |
Mar 14, 2024 | 15.48 | 15.60 | 15.31 | 15.43 | 823,935 | -0.05(-0.32%) |
Mar 13, 2024 | 15.54 | 15.64 | 15.44 | 15.48 | 889,045 | -0.08(-0.51%) |
Mar 12, 2024 | 15.62 | 15.65 | 15.46 | 15.56 | 582,963 | -0.11(-0.70%) |
Mar 11, 2024 | 15.61 | 15.71 | 15.54 | 15.67 | 779,498 | -0.02(-0.13%) |
Mar 08, 2024 | 15.84 | 15.95 | 15.65 | 15.69 | 628,981 | -0.01(-0.06%) |
Mar 07, 2024 | 15.50 | 15.72 | 15.49 | 15.70 | 1,052,549 | +0.34(+2.21%) |
Mar 06, 2024 | 15.39 | 15.46 | 15.30 | 15.36 | 895,872 | +0.07(+0.46%) |
Mar 05, 2024 | 15.41 | 15.47 | 15.22 | 15.29 | 1,203,299 | -0.13(-0.84%) |
Mar 04, 2024 | 15.34 | 15.60 | 15.34 | 15.42 | 963,558 | +0.09(+0.59%) |
Mar 01, 2024 | 15.48 | 15.62 | 15.27 | 15.33 | 1,735,663 | -0.17(-1.09%) |
Feb 29, 2024 | 15.67 | 15.72 | 15.39 | 15.50 | 1,301,106 | -0.04(-0.26%) |
Feb 28, 2024 | 15.53 | 15.65 | 15.48 | 15.54 | 975,572 | -0.09(-0.57%) |
Feb 27, 2024 | 15.83 | 15.86 | 15.51 | 15.63 | 1,468,276 | -0.07(-0.44%) |
Feb 26, 2024 | 15.75 | 15.86 | 15.63 | 15.70 | 873,175 | -0.10(-0.63%) |
Feb 23, 2024 | 15.75 | 15.93 | 15.67 | 15.80 | 832,286 | +0.08(+0.51%) |
Feb 22, 2024 | 15.62 | 15.73 | 15.55 | 15.72 | 1,431,695 | +0.09(+0.57%) |
Feb 21, 2024 | 15.56 | 15.74 | 15.54 | 15.63 | 1,468,042 | +0.04(+0.26%) |
Feb 20, 2024 | 15.69 | 15.82 | 15.43 | 15.59 | 2,753,069 | -0.36(-2.25%) |
Feb 16, 2024 | 15.96 | 16.87 | 15.88 | 15.95 | 2,216,690 | -0.12(-0.74%) |
Feb 15, 2024 | 15.50 | 16.11 | 15.50 | 16.07 | 2,050,750 | +0.64(+4.13%) |
Feb 14, 2024 | 15.39 | 15.53 | 15.23 | 15.43 | 1,358,361 | +0.30(+1.98%) |
Feb 13, 2024 | 15.26 | 15.43 | 14.93 | 15.13 | 1,511,051 | -0.53(-3.37%) |
Feb 12, 2024 | 15.41 | 15.81 | 15.40 | 15.66 | 1,930,919 | +0.48(+3.15%) |
Feb 09, 2024 | 14.77 | 15.26 | 14.38 | 15.18 | 2,841,513 | +1.34(+9.65%) |
Feb 08, 2024 | 13.68 | 13.86 | 13.62 | 13.84 | 981,712 | +0.20(+1.49%) |
Feb 07, 2024 | 13.61 | 13.80 | 13.53 | 13.64 | 713,809 | +0.06(+0.44%) |
Feb 06, 2024 | 13.44 | 13.64 | 13.38 | 13.58 | 811,513 | +0.10(+0.74%) |
Feb 05, 2024 | 13.57 | 13.65 | 13.42 | 13.48 | 776,365 | -0.32(-2.30%) |
Feb 02, 2024 | 13.64 | 13.81 | 13.58 | 13.80 | 562,422 | -0.01(-0.07%) |