Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 15.70 | 15.81 | 15.70 | 15.71 | 34,182 | -0.45(-2.78%) |
Apr 25, 2024 | 15.80 | 16.16 | 15.80 | 16.16 | 44,534 | +0.06(+0.37%) |
Apr 24, 2024 | 15.97 | 16.16 | 15.97 | 16.10 | 189,003 | -0.06(-0.37%) |
Apr 23, 2024 | 15.88 | 16.17 | 15.88 | 16.16 | 17,768 | +0.36(+2.28%) |
Apr 22, 2024 | 15.70 | 15.89 | 15.69 | 15.80 | 64,893 | -0.07(-0.44%) |
Apr 19, 2024 | 15.81 | 15.94 | 15.81 | 15.87 | 34,810 | -0.12(-0.75%) |
Apr 18, 2024 | 15.97 | 16.13 | 15.94 | 15.99 | 22,471 | -0.19(-1.17%) |
Apr 17, 2024 | 16.19 | 16.24 | 16.11 | 16.18 | 68,164 | -0.02(-0.12%) |
Apr 16, 2024 | 16.26 | 16.26 | 16.08 | 16.20 | 242,096 | -0.46(-2.76%) |
Apr 15, 2024 | 16.69 | 16.80 | 16.60 | 16.66 | 54,053 | -0.11(-0.66%) |
Apr 12, 2024 | 16.89 | 17.01 | 16.69 | 16.77 | 47,377 | +0.25(+1.51%) |
Apr 11, 2024 | 16.73 | 16.73 | 16.40 | 16.52 | 66,560 | -0.56(-3.28%) |
Apr 10, 2024 | 16.81 | 17.08 | 16.77 | 17.08 | 199,139 | -0.08(-0.47%) |
Apr 09, 2024 | 17.40 | 17.43 | 17.10 | 17.16 | 39,872 | -0.32(-1.83%) |
Apr 08, 2024 | 17.50 | 17.53 | 17.43 | 17.48 | 36,516 | -0.08(-0.46%) |
Apr 05, 2024 | 17.45 | 17.61 | 17.41 | 17.56 | 53,002 | +0.03(+0.17%) |
Apr 04, 2024 | 17.34 | 17.54 | 17.34 | 17.53 | 111,376 | +0.33(+1.92%) |
Apr 03, 2024 | 17.16 | 17.27 | 17.13 | 17.20 | 74,662 | +0.01(+0.06%) |
Apr 02, 2024 | 17.12 | 17.22 | 17.06 | 17.19 | 50,072 | +0.49(+2.93%) |
Apr 01, 2024 | 16.25 | 16.92 | 16.25 | 16.70 | 51,882 | -0.01(-0.07%) |
Mar 28, 2024 | 16.69 | 16.75 | 16.62 | 16.71 | 80,571 | +0.01(+0.07%) |
Mar 27, 2024 | 16.68 | 16.73 | 16.62 | 16.70 | 114,637 | +0.00(+0.00%) |
Mar 26, 2024 | 16.96 | 17.00 | 16.67 | 16.70 | 159,380 | +0.04(+0.24%) |
Mar 25, 2024 | 16.55 | 16.71 | 16.53 | 16.66 | 33,687 | +0.15(+0.91%) |
Mar 22, 2024 | 16.51 | 16.58 | 16.50 | 16.51 | 18,759 | -0.11(-0.66%) |
Mar 21, 2024 | 16.66 | 16.68 | 16.56 | 16.62 | 34,875 | -0.19(-1.13%) |
Mar 20, 2024 | 16.55 | 16.81 | 16.54 | 16.81 | 30,545 | +0.03(+0.18%) |
Mar 19, 2024 | 16.67 | 16.81 | 16.67 | 16.78 | 46,594 | +0.19(+1.15%) |
Mar 18, 2024 | 16.42 | 16.59 | 16.38 | 16.59 | 31,702 | +0.23(+1.41%) |
Mar 15, 2024 | 16.48 | 16.48 | 16.33 | 16.36 | 142,937 | -0.07(-0.43%) |
Mar 14, 2024 | 16.43 | 16.51 | 16.36 | 16.43 | 19,931 | +0.01(+0.06%) |
Mar 13, 2024 | 16.30 | 16.49 | 16.30 | 16.42 | 31,300 | +0.39(+2.45%) |
Mar 12, 2024 | 16.02 | 16.05 | 15.96 | 16.03 | 43,380 | +0.14(+0.87%) |
Mar 11, 2024 | 15.72 | 15.90 | 15.72 | 15.89 | 40,904 | +0.15(+0.95%) |
Mar 08, 2024 | 15.85 | 15.88 | 15.74 | 15.74 | 37,210 | -0.07(-0.44%) |
Mar 07, 2024 | 15.61 | 15.86 | 15.57 | 15.81 | 44,821 | +0.05(+0.32%) |
Mar 06, 2024 | 15.71 | 15.81 | 15.68 | 15.76 | 47,973 | +0.09(+0.57%) |
Mar 05, 2024 | 15.60 | 15.75 | 15.60 | 15.67 | 73,852 | -0.11(-0.70%) |
Mar 04, 2024 | 15.72 | 15.79 | 15.70 | 15.78 | 63,061 | -0.13(-0.82%) |
Mar 01, 2024 | 15.83 | 15.94 | 15.76 | 15.91 | 107,241 | +0.06(+0.38%) |
Feb 29, 2024 | 15.88 | 15.93 | 15.82 | 15.85 | 90,972 | +0.02(+0.13%) |
Feb 28, 2024 | 15.93 | 15.95 | 15.75 | 15.83 | 160,944 | -0.14(-0.88%) |
Feb 27, 2024 | 15.96 | 16.03 | 15.91 | 15.97 | 176,336 | +0.20(+1.27%) |
Feb 26, 2024 | 15.64 | 15.79 | 15.61 | 15.77 | 104,780 | +0.08(+0.51%) |
Feb 23, 2024 | 15.78 | 15.78 | 15.57 | 15.69 | 140,887 | +0.14(+0.90%) |
Feb 22, 2024 | 15.44 | 15.60 | 15.36 | 15.55 | 222,896 | +0.78(+5.28%) |
Feb 21, 2024 | 14.64 | 14.77 | 14.60 | 14.77 | 99,893 | +0.08(+0.54%) |
Feb 20, 2024 | 14.79 | 14.81 | 14.65 | 14.69 | 779,161 | +0.15(+1.03%) |
Feb 16, 2024 | 14.69 | 14.69 | 14.52 | 14.54 | 90,274 | -0.35(-2.35%) |
Feb 15, 2024 | 14.61 | 14.92 | 14.61 | 14.89 | 64,057 | +0.10(+0.68%) |
Feb 14, 2024 | 14.91 | 14.96 | 14.72 | 14.79 | 65,594 | -0.07(-0.47%) |
Feb 13, 2024 | 15.03 | 15.05 | 14.84 | 14.86 | 55,460 | -0.13(-0.90%) |
Feb 12, 2024 | 14.92 | 15.03 | 14.92 | 14.99 | 110,665 | +0.17(+1.18%) |
Feb 09, 2024 | 14.83 | 14.89 | 14.78 | 14.82 | 81,847 | +0.06(+0.41%) |
Feb 08, 2024 | 14.60 | 14.80 | 14.60 | 14.76 | 75,080 | +0.17(+1.17%) |
Feb 07, 2024 | 14.58 | 14.61 | 14.46 | 14.59 | 73,856 | +0.06(+0.41%) |
Feb 06, 2024 | 14.44 | 14.59 | 14.44 | 14.53 | 182,094 | +0.26(+1.82%) |
Feb 05, 2024 | 14.32 | 14.32 | 14.17 | 14.27 | 264,280 | -0.23(-1.59%) |
Feb 02, 2024 | 14.61 | 14.63 | 14.49 | 14.50 | 209,335 | -0.26(-1.76%) |