Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 15.89 | 15.93 | 15.79 | 15.80 | 2,506,049 | -0.08(-0.50%) |
Apr 29, 2024 | 16.00 | 16.00 | 15.85 | 15.88 | 2,195,484 | -0.06(-0.38%) |
Apr 26, 2024 | 15.85 | 15.98 | 15.85 | 15.94 | 2,552,220 | +0.22(+1.40%) |
Apr 25, 2024 | 15.57 | 15.77 | 15.54 | 15.72 | 2,768,357 | +0.06(+0.38%) |
Apr 24, 2024 | 15.66 | 15.73 | 15.60 | 15.66 | 3,147,513 | -0.25(-1.54%) |
Apr 23, 2024 | 15.73 | 15.91 | 15.72 | 15.91 | 3,276,002 | +0.29(+1.89%) |
Apr 22, 2024 | 15.50 | 15.67 | 15.47 | 15.61 | 2,748,389 | +0.20(+1.30%) |
Apr 19, 2024 | 15.39 | 15.47 | 15.34 | 15.41 | 4,057,562 | +0.15(+1.00%) |
Apr 18, 2024 | 15.29 | 15.40 | 15.22 | 15.26 | 6,013,675 | +0.17(+1.13%) |
Apr 17, 2024 | 15.25 | 15.30 | 14.99 | 15.09 | 4,498,393 | +0.21(+1.41%) |
Apr 16, 2024 | 14.97 | 14.98 | 14.82 | 14.88 | 4,685,221 | -0.19(-1.26%) |
Apr 15, 2024 | 15.33 | 15.39 | 15.07 | 15.07 | 4,997,948 | +0.03(+0.19%) |
Apr 12, 2024 | 15.14 | 15.23 | 15.00 | 15.04 | 4,831,696 | -0.80(-5.05%) |
Apr 11, 2024 | 15.98 | 15.99 | 15.63 | 15.84 | 2,852,609 | -0.18(-1.13%) |
Apr 10, 2024 | 16.02 | 16.24 | 15.94 | 16.02 | 2,902,140 | -0.18(-1.12%) |
Apr 09, 2024 | 16.30 | 16.34 | 16.14 | 16.20 | 1,797,922 | -0.08(-0.47%) |
Apr 08, 2024 | 16.25 | 16.31 | 16.19 | 16.28 | 2,676,937 | +0.23(+1.42%) |
Apr 05, 2024 | 15.92 | 16.14 | 15.90 | 16.05 | 3,194,528 | +0.09(+0.54%) |
Apr 04, 2024 | 16.22 | 16.27 | 15.93 | 15.96 | 2,988,383 | -0.05(-0.30%) |
Apr 03, 2024 | 15.88 | 16.04 | 15.85 | 16.01 | 2,630,240 | +0.31(+2.00%) |
Apr 02, 2024 | 15.67 | 15.72 | 15.62 | 15.70 | 2,848,471 | +0.06(+0.37%) |
Apr 01, 2024 | 15.66 | 15.72 | 15.53 | 15.64 | 2,137,668 | -0.05(-0.30%) |
Mar 28, 2024 | 15.62 | 15.69 | 15.69 | 15.69 | 3,297,250 | +0.22(+1.41%) |
Mar 27, 2024 | 15.42 | 15.48 | 15.35 | 15.47 | 2,612,346 | +0.16(+1.06%) |
Mar 26, 2024 | 15.39 | 15.47 | 15.30 | 15.31 | 3,438,769 | +0.16(+1.07%) |
Mar 25, 2024 | 15.09 | 15.20 | 15.09 | 15.14 | 2,125,045 | +0.07(+0.44%) |
Mar 22, 2024 | 15.17 | 15.19 | 15.06 | 15.08 | 1,773,407 | +0.07(+0.44%) |
Mar 21, 2024 | 14.97 | 15.05 | 14.95 | 15.01 | 3,375,737 | -0.03(-0.19%) |
Mar 20, 2024 | 14.76 | 15.07 | 14.75 | 15.04 | 2,879,424 | +0.06(+0.38%) |
Mar 19, 2024 | 14.96 | 15.05 | 14.95 | 14.98 | 3,200,741 | +0.17(+1.16%) |
Mar 18, 2024 | 14.79 | 14.82 | 14.69 | 14.81 | 2,700,692 | +0.21(+1.43%) |
Mar 15, 2024 | 14.61 | 14.68 | 14.56 | 14.60 | 3,454,454 | +0.09(+0.59%) |
Mar 14, 2024 | 14.55 | 14.58 | 14.46 | 14.52 | 3,664,589 | -0.13(-0.91%) |
Mar 13, 2024 | 14.64 | 14.73 | 14.63 | 14.65 | 4,416,340 | -0.03(-0.19%) |
Mar 12, 2024 | 14.54 | 14.69 | 14.53 | 14.68 | 4,645,685 | +0.36(+2.52%) |
Mar 11, 2024 | 14.12 | 14.32 | 14.12 | 14.32 | 3,728,977 | +0.31(+2.24%) |
Mar 08, 2024 | 14.06 | 14.10 | 13.97 | 14.00 | 2,439,133 | +0.08(+0.55%) |
Mar 07, 2024 | 13.77 | 13.94 | 13.76 | 13.93 | 3,004,690 | +0.27(+1.95%) |
Mar 06, 2024 | 13.71 | 13.72 | 13.58 | 13.66 | 5,003,760 | +0.13(+0.98%) |
Mar 05, 2024 | 13.45 | 13.59 | 13.44 | 13.53 | 3,035,402 | +0.11(+0.85%) |
Mar 04, 2024 | 13.39 | 13.46 | 13.36 | 13.41 | 3,015,050 | +0.30(+2.32%) |
Mar 01, 2024 | 13.12 | 13.16 | 13.01 | 13.11 | 3,428,840 | +0.06(+0.44%) |
Feb 29, 2024 | 13.11 | 13.13 | 12.98 | 13.05 | 7,055,364 | +0.01(+0.07%) |
Feb 28, 2024 | 13.13 | 13.19 | 13.03 | 13.04 | 2,789,763 | -0.04(-0.29%) |
Feb 27, 2024 | 12.99 | 13.10 | 12.98 | 13.08 | 2,565,747 | +0.16(+1.25%) |
Feb 26, 2024 | 13.03 | 13.06 | 12.91 | 12.92 | 2,108,123 | -0.15(-1.16%) |
Feb 23, 2024 | 13.04 | 13.11 | 13.03 | 13.07 | 2,030,562 | +0.03(+0.22%) |
Feb 22, 2024 | 13.08 | 13.14 | 13.01 | 13.04 | 3,397,276 | +0.07(+0.51%) |
Feb 21, 2024 | 12.99 | 13.00 | 12.91 | 12.98 | 3,089,610 | -0.05(-0.37%) |
Feb 20, 2024 | 12.90 | 13.05 | 12.89 | 13.02 | 3,146,725 | +0.35(+2.78%) |
Feb 16, 2024 | 12.70 | 12.73 | 12.65 | 12.67 | 2,932,702 | -0.09(-0.67%) |
Feb 15, 2024 | 12.60 | 12.77 | 12.60 | 12.76 | 2,842,439 | +0.22(+1.75%) |
Feb 14, 2024 | 12.48 | 12.54 | 12.45 | 12.54 | 2,561,061 | +0.15(+1.23%) |
Feb 13, 2024 | 12.52 | 12.53 | 12.31 | 12.39 | 5,475,718 | -0.18(-1.44%) |
Feb 12, 2024 | 12.53 | 12.60 | 12.51 | 12.57 | 2,673,413 | +0.15(+1.23%) |
Feb 09, 2024 | 12.26 | 12.43 | 12.25 | 12.41 | 4,124,124 | +0.15(+1.24%) |
Feb 08, 2024 | 12.26 | 12.28 | 12.19 | 12.26 | 2,938,128 | -0.01(-0.08%) |
Feb 07, 2024 | 12.22 | 12.30 | 12.15 | 12.27 | 3,622,872 | -0.13(-1.07%) |
Feb 06, 2024 | 12.37 | 12.46 | 12.35 | 12.40 | 2,329,072 | +0.07(+0.54%) |
Feb 05, 2024 | 12.32 | 12.38 | 12.25 | 12.34 | 3,132,863 | -0.20(-1.59%) |
Feb 02, 2024 | 12.61 | 12.66 | 12.46 | 12.54 | 6,116,654 | -0.17(-1.35%) |