Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 17.33 | 17.53 | 17.13 | 17.18 | 67,212 | +0.19(+1.12%) |
Apr 24, 2024 | 17.19 | 17.39 | 16.93 | 16.99 | 54,882 | -0.11(-0.64%) |
Apr 23, 2024 | 17.28 | 17.40 | 16.98 | 17.10 | 59,921 | -0.31(-1.78%) |
Apr 22, 2024 | 17.58 | 17.69 | 17.31 | 17.41 | 47,024 | -0.27(-1.53%) |
Apr 19, 2024 | 17.78 | 17.79 | 17.52 | 17.68 | 70,780 | -0.12(-0.67%) |
Apr 18, 2024 | 17.76 | 17.98 | 17.62 | 17.80 | 77,173 | -0.01(-0.06%) |
Apr 17, 2024 | 17.71 | 17.81 | 17.45 | 17.81 | 68,395 | +0.31(+1.77%) |
Apr 16, 2024 | 17.17 | 17.62 | 17.14 | 17.50 | 98,816 | +0.52(+3.03%) |
Apr 15, 2024 | 16.25 | 17.19 | 16.23 | 16.98 | 70,918 | +0.57(+3.50%) |
Apr 12, 2024 | 16.17 | 16.51 | 16.17 | 16.41 | 66,535 | +0.36(+2.24%) |
Apr 11, 2024 | 15.99 | 16.33 | 15.83 | 16.05 | 87,801 | -0.04(-0.25%) |
Apr 10, 2024 | 15.60 | 16.24 | 15.60 | 16.09 | 139,582 | +1.21(+8.13%) |
Apr 09, 2024 | 15.10 | 15.16 | 14.88 | 14.88 | 61,856 | -0.37(-2.43%) |
Apr 08, 2024 | 15.42 | 15.45 | 15.21 | 15.25 | 26,732 | -0.24(-1.55%) |
Apr 05, 2024 | 15.72 | 15.81 | 15.44 | 15.49 | 58,583 | -0.20(-1.27%) |
Apr 04, 2024 | 15.20 | 15.75 | 15.03 | 15.69 | 39,948 | +0.26(+1.69%) |
Apr 03, 2024 | 15.52 | 15.60 | 15.35 | 15.43 | 46,639 | +0.01(+0.06%) |
Apr 02, 2024 | 15.31 | 15.51 | 15.30 | 15.42 | 57,281 | +0.32(+2.12%) |
Apr 01, 2024 | 14.53 | 15.12 | 14.53 | 15.10 | 29,202 | +0.53(+3.64%) |
Mar 28, 2024 | 14.71 | 14.71 | 14.51 | 14.57 | 44,007 | -0.19(-1.29%) |
Mar 27, 2024 | 15.34 | 15.34 | 14.76 | 14.76 | 44,446 | -0.76(-4.90%) |
Mar 26, 2024 | 15.28 | 15.54 | 15.28 | 15.52 | 29,394 | +0.14(+0.91%) |
Mar 25, 2024 | 15.30 | 15.40 | 15.16 | 15.38 | 30,402 | +0.13(+0.85%) |
Mar 22, 2024 | 14.88 | 15.27 | 14.88 | 15.25 | 30,088 | +0.37(+2.49%) |
Mar 21, 2024 | 14.93 | 15.04 | 14.74 | 14.88 | 32,434 | -0.13(-0.87%) |
Mar 20, 2024 | 15.38 | 15.48 | 14.93 | 15.01 | 61,850 | -0.26(-1.70%) |
Mar 19, 2024 | 15.22 | 15.44 | 15.18 | 15.27 | 19,411 | +0.01(+0.07%) |
Mar 18, 2024 | 15.14 | 15.27 | 15.07 | 15.26 | 48,962 | +0.03(+0.20%) |
Mar 15, 2024 | 15.42 | 15.45 | 15.19 | 15.23 | 22,085 | +0.03(+0.19%) |
Mar 14, 2024 | 14.87 | 15.47 | 14.87 | 15.20 | 78,660 | +0.42(+2.84%) |
Mar 13, 2024 | 14.56 | 14.86 | 14.49 | 14.78 | 23,075 | +0.17(+1.17%) |
Mar 12, 2024 | 14.47 | 14.83 | 14.47 | 14.61 | 34,704 | +0.09(+0.62%) |
Mar 11, 2024 | 14.40 | 14.62 | 14.25 | 14.52 | 28,535 | +0.17(+1.17%) |
Mar 08, 2024 | 14.45 | 14.49 | 14.30 | 14.35 | 57,112 | -0.32(-2.20%) |
Mar 07, 2024 | 14.53 | 14.83 | 14.50 | 14.68 | 28,169 | +0.01(+0.03%) |
Mar 06, 2024 | 14.70 | 14.80 | 14.62 | 14.67 | 38,614 | -0.15(-1.01%) |
Mar 05, 2024 | 14.50 | 14.94 | 14.41 | 14.82 | 60,124 | +0.36(+2.49%) |
Mar 04, 2024 | 14.77 | 15.05 | 14.44 | 14.46 | 90,784 | -0.31(-2.10%) |
Mar 01, 2024 | 15.30 | 15.49 | 14.76 | 14.77 | 77,938 | -0.37(-2.44%) |
Feb 29, 2024 | 15.19 | 15.20 | 14.95 | 15.14 | 46,672 | -0.19(-1.24%) |
Feb 28, 2024 | 15.97 | 15.97 | 15.22 | 15.33 | 51,752 | -0.41(-2.60%) |
Feb 27, 2024 | 15.64 | 15.84 | 15.50 | 15.74 | 31,669 | -0.04(-0.25%) |
Feb 26, 2024 | 15.38 | 15.80 | 15.38 | 15.78 | 35,916 | +0.36(+2.33%) |
Feb 23, 2024 | 15.38 | 15.45 | 15.26 | 15.42 | 40,823 | -0.03(-0.19%) |
Feb 22, 2024 | 15.45 | 15.48 | 15.32 | 15.45 | 32,152 | -0.05(-0.32%) |
Feb 21, 2024 | 15.61 | 15.68 | 15.47 | 15.50 | 45,932 | -0.22(-1.40%) |
Feb 20, 2024 | 15.81 | 15.99 | 15.58 | 15.72 | 53,743 | +0.05(+0.32%) |
Feb 16, 2024 | 15.68 | 15.87 | 15.50 | 15.67 | 84,507 | +0.34(+2.22%) |
Feb 15, 2024 | 15.81 | 15.81 | 15.31 | 15.33 | 81,705 | -0.77(-4.78%) |
Feb 14, 2024 | 16.19 | 16.34 | 15.92 | 16.10 | 78,288 | -0.23(-1.41%) |
Feb 13, 2024 | 16.26 | 16.73 | 16.26 | 16.33 | 120,665 | +0.60(+3.81%) |
Feb 12, 2024 | 15.61 | 15.76 | 15.44 | 15.73 | 29,538 | +0.10(+0.64%) |
Feb 09, 2024 | 15.78 | 15.96 | 15.59 | 15.63 | 47,153 | -0.05(-0.32%) |
Feb 08, 2024 | 16.00 | 16.00 | 15.63 | 15.68 | 47,442 | -0.18(-1.13%) |
Feb 07, 2024 | 15.73 | 16.03 | 15.68 | 15.86 | 27,627 | +0.03(+0.19%) |
Feb 06, 2024 | 16.34 | 16.34 | 15.81 | 15.83 | 45,921 | -0.51(-3.12%) |
Feb 05, 2024 | 16.05 | 16.41 | 16.05 | 16.34 | 84,793 | +0.67(+4.29%) |
Feb 02, 2024 | 15.55 | 16.19 | 15.53 | 15.67 | 95,290 | +0.37(+2.40%) |