Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 16.03 | 16.03 | 16.01 | 16.02 | 60,231 | -0.01(-0.06%) |
Apr 24, 2024 | 15.99 | 16.03 | 15.99 | 16.03 | 136,390 | +0.02(+0.12%) |
Apr 23, 2024 | 16.01 | 16.01 | 15.99 | 16.01 | 155,413 | +0.01(+0.06%) |
Apr 22, 2024 | 16.02 | 16.03 | 15.98 | 16.00 | 122,149 | -0.02(-0.12%) |
Apr 19, 2024 | 16.03 | 16.03 | 16.01 | 16.02 | 15,098 | +0.01(+0.06%) |
Apr 18, 2024 | 16.00 | 16.03 | 16.00 | 16.01 | 25,107 | +0.01(+0.06%) |
Apr 17, 2024 | 16.03 | 16.04 | 16.00 | 16.00 | 32,866 | -0.02(-0.12%) |
Apr 16, 2024 | 16.01 | 16.02 | 15.96 | 16.02 | 32,059 | -0.01(-0.06%) |
Apr 15, 2024 | 16.02 | 16.03 | 16.00 | 16.03 | 66,537 | +0.02(+0.12%) |
Apr 12, 2024 | 15.97 | 16.01 | 15.97 | 16.01 | 40,584 | +0.08(+0.50%) |
Apr 11, 2024 | 15.96 | 15.97 | 15.93 | 15.93 | 49,487 | +0.00(+0.00%) |
Apr 10, 2024 | 15.93 | 15.96 | 15.93 | 15.93 | 52,676 | -0.02(-0.13%) |
Apr 09, 2024 | 15.90 | 15.96 | 15.90 | 15.95 | 65,389 | +0.04(+0.25%) |
Apr 08, 2024 | 15.90 | 15.91 | 15.87 | 15.91 | 43,093 | -0.02(-0.13%) |
Apr 05, 2024 | 15.87 | 15.93 | 15.87 | 15.93 | 23,394 | +0.02(+0.13%) |
Apr 04, 2024 | 15.92 | 15.93 | 15.89 | 15.91 | 40,893 | +0.04(+0.25%) |
Apr 03, 2024 | 15.82 | 15.92 | 15.80 | 15.87 | 70,531 | +0.04(+0.25%) |
Apr 02, 2024 | 15.89 | 15.89 | 15.80 | 15.83 | 42,014 | -0.05(-0.31%) |
Apr 01, 2024 | 15.89 | 15.92 | 15.85 | 15.88 | 46,621 | -0.01(-0.06%) |
Mar 28, 2024 | 15.93 | 15.93 | 15.89 | 15.89 | 92,633 | -0.01(-0.06%) |
Mar 27, 2024 | 15.95 | 15.95 | 15.89 | 15.90 | 20,002 | +0.01(+0.06%) |
Mar 26, 2024 | 15.86 | 16.00 | 15.86 | 15.89 | 66,638 | +0.03(+0.19%) |
Mar 25, 2024 | 15.84 | 15.95 | 15.84 | 15.86 | 48,998 | +0.03(+0.19%) |
Mar 22, 2024 | 15.85 | 15.90 | 15.83 | 15.83 | 38,260 | -0.03(-0.19%) |
Mar 21, 2024 | 15.85 | 15.86 | 15.84 | 15.86 | 34,126 | +0.01(+0.06%) |
Mar 20, 2024 | 15.82 | 15.89 | 15.82 | 15.85 | 51,486 | +0.00(+0.00%) |
Mar 19, 2024 | 15.80 | 15.88 | 15.80 | 15.85 | 92,731 | +0.05(+0.32%) |
Mar 18, 2024 | 15.76 | 15.82 | 15.76 | 15.80 | 53,198 | +0.04(+0.25%) |
Mar 15, 2024 | 15.78 | 15.78 | 15.76 | 15.76 | 91,303 | -0.02(-0.13%) |
Mar 14, 2024 | 15.82 | 15.90 | 15.77 | 15.78 | 110,191 | -0.01(-0.06%) |
Mar 13, 2024 | 15.75 | 15.79 | 15.75 | 15.79 | 132,571 | +0.05(+0.32%) |
Mar 12, 2024 | 15.76 | 15.77 | 15.74 | 15.74 | 199,816 | -0.02(-0.13%) |
Mar 11, 2024 | 15.78 | 15.82 | 15.73 | 15.76 | 1,473,443 | +5.84(+58.87%) |
Mar 08, 2024 | 10.08 | 10.20 | 9.709 | 9.920 | 17,702 | -0.16(-1.59%) |
Mar 07, 2024 | 9.850 | 10.10 | 9.500 | 10.08 | 75,461 | +0.13(+1.31%) |
Mar 06, 2024 | 9.878 | 10.20 | 9.878 | 9.950 | 11,145 | +0.02(+0.20%) |
Mar 05, 2024 | 9.900 | 9.930 | 9.730 | 9.930 | 12,550 | -0.04(-0.40%) |
Mar 04, 2024 | 10.00 | 10.21 | 9.910 | 9.970 | 13,224 | -0.04(-0.40%) |
Mar 01, 2024 | 10.07 | 10.20 | 9.915 | 10.01 | 26,858 | -0.13(-1.28%) |
Feb 29, 2024 | 10.10 | 10.22 | 9.950 | 10.14 | 13,686 | +0.13(+1.30%) |
Feb 28, 2024 | 10.04 | 10.54 | 9.950 | 10.01 | 12,096 | -0.14(-1.38%) |
Feb 27, 2024 | 9.840 | 10.24 | 9.780 | 10.15 | 32,467 | +0.25(+2.53%) |
Feb 26, 2024 | 9.750 | 10.10 | 9.600 | 9.900 | 42,074 | +0.05(+0.51%) |
Feb 23, 2024 | 9.910 | 10.04 | 9.500 | 9.850 | 36,281 | -0.11(-1.10%) |
Feb 22, 2024 | 10.04 | 10.10 | 9.402 | 9.960 | 35,540 | -0.24(-2.35%) |
Feb 21, 2024 | 10.75 | 10.94 | 9.990 | 10.20 | 87,259 | -0.60(-5.56%) |
Feb 20, 2024 | 12.15 | 12.15 | 10.80 | 10.80 | 85,548 | -2.50(-18.80%) |
Feb 16, 2024 | 13.30 | 13.54 | 13.05 | 13.30 | 19,720 | -0.12(-0.89%) |
Feb 15, 2024 | 13.38 | 13.72 | 13.31 | 13.42 | 7,106 | -0.30(-2.19%) |
Feb 14, 2024 | 13.59 | 13.72 | 13.30 | 13.72 | 9,655 | +0.36(+2.69%) |
Feb 13, 2024 | 13.55 | 13.69 | 13.19 | 13.36 | 10,329 | -0.17(-1.26%) |
Feb 12, 2024 | 13.71 | 13.72 | 13.53 | 13.53 | 10,053 | +0.00(+0.00%) |
Feb 09, 2024 | 13.20 | 13.77 | 13.20 | 13.53 | 9,553 | +0.18(+1.35%) |
Feb 08, 2024 | 13.36 | 13.48 | 13.19 | 13.35 | 14,392 | +0.01(+0.07%) |
Feb 07, 2024 | 13.60 | 13.60 | 13.22 | 13.34 | 7,595 | -0.20(-1.48%) |
Feb 06, 2024 | 13.67 | 13.94 | 13.41 | 13.54 | 7,311 | +0.03(+0.22%) |
Feb 05, 2024 | 13.90 | 14.00 | 13.37 | 13.51 | 19,282 | -0.39(-2.81%) |
Feb 02, 2024 | 13.88 | 14.00 | 13.80 | 13.90 | 12,412 | +0.01(+0.07%) |