Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 16.58 | 16.58 | 16.40 | 16.50 | 6,253 | +0.10(+0.61%) |
Apr 29, 2024 | 16.32 | 16.74 | 16.32 | 16.40 | 15,303 | +0.05(+0.30%) |
Apr 26, 2024 | 16.42 | 16.76 | 16.35 | 16.35 | 26,027 | +0.03(+0.18%) |
Apr 25, 2024 | 16.65 | 16.67 | 16.32 | 16.32 | 5,508 | -0.36(-2.15%) |
Apr 24, 2024 | 16.74 | 16.74 | 16.56 | 16.68 | 4,196 | -0.12(-0.71%) |
Apr 23, 2024 | 16.25 | 16.80 | 16.11 | 16.80 | 3,485 | +0.55(+3.36%) |
Apr 22, 2024 | 16.06 | 17.02 | 16.03 | 16.25 | 24,272 | +0.22(+1.36%) |
Apr 19, 2024 | 14.98 | 16.10 | 14.98 | 16.03 | 14,661 | +1.07(+7.18%) |
Apr 18, 2024 | 14.38 | 15.06 | 14.38 | 14.96 | 6,711 | +0.80(+5.61%) |
Apr 17, 2024 | 13.81 | 14.34 | 13.77 | 14.16 | 12,228 | +0.52(+3.79%) |
Apr 16, 2024 | 13.74 | 13.75 | 13.54 | 13.65 | 4,478 | -0.09(-0.65%) |
Apr 15, 2024 | 14.09 | 14.09 | 13.74 | 13.74 | 2,510 | -0.32(-2.26%) |
Apr 12, 2024 | 13.92 | 14.05 | 13.91 | 14.05 | 2,918 | +0.32(+2.32%) |
Apr 11, 2024 | 14.03 | 14.03 | 13.69 | 13.74 | 8,354 | -0.33(-2.33%) |
Apr 10, 2024 | 14.31 | 14.31 | 14.01 | 14.06 | 2,722 | -0.25(-1.74%) |
Apr 09, 2024 | 14.31 | 14.40 | 14.31 | 14.31 | 1,742 | +0.00(+0.00%) |
Apr 08, 2024 | 14.21 | 14.41 | 14.21 | 14.31 | 1,158 | +0.00(+0.00%) |
Apr 05, 2024 | 14.46 | 14.47 | 14.18 | 14.31 | 7,003 | -0.14(-0.96%) |
Apr 04, 2024 | 14.42 | 14.56 | 14.28 | 14.45 | 7,359 | +0.04(+0.28%) |
Apr 03, 2024 | 14.81 | 14.81 | 14.17 | 14.41 | 8,306 | -0.29(-1.96%) |
Apr 02, 2024 | 14.79 | 14.86 | 14.47 | 14.70 | 5,905 | +0.09(+0.61%) |
Apr 01, 2024 | 14.73 | 14.89 | 14.61 | 14.61 | 4,125 | -0.12(-0.81%) |
Mar 28, 2024 | 14.91 | 14.95 | 14.73 | 14.73 | 3,262 | -0.18(-1.20%) |
Mar 27, 2024 | 14.92 | 14.92 | 14.91 | 14.91 | 2,546 | +0.00(+0.00%) |
Mar 26, 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 1,480 | +0.00(+0.00%) |
Mar 25, 2024 | 15.10 | 15.14 | 14.91 | 14.91 | 1,948 | -0.14(-0.93%) |
Mar 22, 2024 | 14.91 | 15.11 | 14.91 | 15.05 | 1,347 | -0.03(-0.20%) |
Mar 21, 2024 | 15.03 | 15.26 | 15.03 | 15.08 | 6,941 | +0.05(+0.33%) |
Mar 20, 2024 | 15.17 | 15.41 | 15.03 | 15.03 | 4,933 | -0.14(-0.92%) |
Mar 19, 2024 | 15.27 | 15.58 | 15.17 | 15.17 | 4,450 | -0.10(-0.65%) |
Mar 18, 2024 | 15.66 | 15.66 | 15.27 | 15.27 | 7,681 | -0.39(-2.48%) |
Mar 15, 2024 | 15.79 | 16.16 | 15.65 | 15.65 | 6,973 | -0.30(-1.87%) |
Mar 14, 2024 | 16.02 | 16.22 | 15.95 | 15.95 | 3,948 | -0.06(-0.37%) |
Mar 13, 2024 | 15.99 | 16.30 | 15.99 | 16.01 | 1,199 | -0.11(-0.68%) |
Mar 12, 2024 | 16.15 | 16.41 | 16.06 | 16.12 | 5,786 | -0.06(-0.37%) |
Mar 11, 2024 | 16.25 | 16.40 | 16.07 | 16.18 | 3,939 | +0.05(+0.31%) |
Mar 08, 2024 | 16.19 | 16.58 | 16.06 | 16.13 | 18,167 | -0.05(-0.31%) |
Mar 07, 2024 | 16.20 | 16.46 | 16.15 | 16.18 | 4,671 | -0.01(-0.06%) |
Mar 06, 2024 | 16.22 | 16.64 | 16.15 | 16.19 | 4,277 | -0.07(-0.43%) |
Mar 05, 2024 | 16.32 | 16.59 | 16.26 | 16.26 | 4,155 | -0.12(-0.73%) |
Mar 04, 2024 | 16.31 | 16.78 | 16.22 | 16.38 | 1,695 | -0.02(-0.12%) |
Mar 01, 2024 | 16.42 | 16.54 | 16.27 | 16.40 | 8,129 | -0.03(-0.18%) |
Feb 29, 2024 | 16.45 | 16.88 | 16.42 | 16.43 | 2,320 | +0.00(+0.00%) |
Feb 28, 2024 | 17.08 | 17.20 | 16.43 | 16.43 | 19,457 | -0.64(-3.73%) |
Feb 27, 2024 | 17.11 | 17.28 | 17.07 | 17.07 | 2,546 | -0.10(-0.58%) |
Feb 26, 2024 | 17.25 | 17.29 | 17.17 | 17.17 | 1,610 | -0.19(-1.09%) |
Feb 23, 2024 | 16.91 | 17.43 | 16.91 | 17.35 | 3,454 | +0.14(+0.81%) |
Feb 22, 2024 | 17.21 | 17.63 | 17.21 | 17.22 | 2,959 | -0.16(-0.92%) |
Feb 21, 2024 | 17.21 | 17.71 | 17.01 | 17.37 | 7,782 | +0.16(+0.92%) |
Feb 20, 2024 | 17.30 | 17.71 | 17.22 | 17.22 | 2,701 | -0.28(-1.59%) |
Feb 16, 2024 | 17.30 | 17.76 | 17.30 | 17.49 | 1,260 | -0.09(-0.53%) |
Feb 15, 2024 | 17.42 | 17.59 | 17.42 | 17.59 | 1,121 | +0.16(+0.93%) |
Feb 14, 2024 | 17.22 | 17.61 | 17.16 | 17.42 | 4,511 | +0.09(+0.52%) |
Feb 13, 2024 | 17.21 | 17.65 | 17.04 | 17.33 | 2,203 | +0.03(+0.17%) |
Feb 12, 2024 | 17.40 | 17.89 | 17.30 | 17.30 | 2,918 | -0.10(-0.60%) |
Feb 09, 2024 | 17.50 | 18.05 | 17.08 | 17.41 | 4,701 | -0.09(-0.54%) |
Feb 08, 2024 | 17.56 | 17.89 | 17.50 | 17.50 | 2,127 | -0.06(-0.34%) |
Feb 07, 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 1,089 | +0.00(+0.00%) |
Feb 06, 2024 | 17.64 | 17.91 | 17.56 | 17.56 | 5,188 | -0.05(-0.28%) |
Feb 05, 2024 | 18.00 | 18.03 | 17.49 | 17.61 | 16,161 | -0.31(-1.71%) |
Feb 02, 2024 | 17.62 | 17.92 | 17.50 | 17.92 | 2,857 | +0.13(+0.72%) |