Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 16.75 | 16.75 | 16.64 | 16.65 | 312,711 | -0.14(-0.83%) |
Apr 29, 2024 | 16.77 | 16.83 | 16.76 | 16.79 | 415,784 | +0.05(+0.30%) |
Apr 26, 2024 | 16.62 | 16.75 | 16.60 | 16.74 | 352,912 | +0.15(+0.90%) |
Apr 25, 2024 | 16.63 | 16.68 | 16.56 | 16.59 | 539,313 | -0.11(-0.66%) |
Apr 24, 2024 | 16.66 | 16.70 | 16.62 | 16.70 | 660,978 | +0.02(+0.12%) |
Apr 23, 2024 | 16.60 | 16.68 | 16.59 | 16.68 | 636,474 | +0.08(+0.48%) |
Apr 22, 2024 | 16.48 | 16.60 | 16.47 | 16.60 | 463,375 | +0.14(+0.85%) |
Apr 19, 2024 | 16.34 | 16.50 | 16.34 | 16.46 | 660,097 | +0.10(+0.61%) |
Apr 18, 2024 | 16.30 | 16.38 | 16.23 | 16.36 | 995,889 | +0.11(+0.68%) |
Apr 17, 2024 | 16.19 | 16.32 | 16.17 | 16.25 | 777,265 | +0.08(+0.49%) |
Apr 16, 2024 | 16.15 | 16.19 | 16.05 | 16.17 | 545,235 | +0.03(+0.19%) |
Apr 15, 2024 | 16.28 | 16.39 | 16.09 | 16.14 | 846,131 | -0.08(-0.49%) |
Apr 12, 2024 | 16.37 | 16.45 | 16.15 | 16.22 | 527,095 | -0.20(-1.22%) |
Apr 11, 2024 | 16.36 | 16.42 | 16.29 | 16.42 | 959,838 | +0.05(+0.31%) |
Apr 10, 2024 | 16.30 | 16.42 | 16.28 | 16.37 | 798,042 | -0.05(-0.30%) |
Apr 09, 2024 | 16.42 | 16.43 | 16.34 | 16.42 | 659,118 | +0.03(+0.18%) |
Apr 08, 2024 | 16.38 | 16.41 | 16.32 | 16.39 | 312,063 | +0.02(+0.12%) |
Apr 05, 2024 | 16.25 | 16.37 | 16.21 | 16.37 | 876,321 | +0.19(+1.17%) |
Apr 04, 2024 | 16.38 | 16.43 | 16.18 | 16.18 | 708,872 | -0.15(-0.92%) |
Apr 03, 2024 | 16.34 | 16.36 | 16.29 | 16.33 | 590,516 | +0.02(+0.12%) |
Apr 02, 2024 | 16.28 | 16.34 | 16.21 | 16.31 | 673,963 | +0.05(+0.31%) |
Apr 01, 2024 | 16.44 | 16.49 | 16.24 | 16.26 | 937,704 | -0.18(-1.11%) |
Mar 28, 2024 | 16.37 | 16.48 | 16.37 | 16.44 | 638,440 | +0.13(+0.78%) |
Mar 27, 2024 | 16.24 | 16.32 | 16.24 | 16.32 | 693,939 | +0.13(+0.78%) |
Mar 26, 2024 | 16.13 | 16.19 | 16.09 | 16.19 | 558,056 | +0.10(+0.60%) |
Mar 25, 2024 | 16.03 | 16.17 | 16.02 | 16.09 | 1,265,682 | +0.08(+0.49%) |
Mar 22, 2024 | 16.07 | 16.07 | 15.97 | 16.01 | 369,562 | -0.04(-0.24%) |
Mar 21, 2024 | 15.98 | 16.12 | 15.98 | 16.05 | 472,277 | +0.07(+0.43%) |
Mar 20, 2024 | 15.91 | 15.98 | 15.85 | 15.98 | 499,429 | +0.08(+0.49%) |
Mar 19, 2024 | 15.91 | 15.95 | 15.81 | 15.91 | 547,773 | +0.00(+0.00%) |
Mar 18, 2024 | 15.98 | 15.98 | 15.88 | 15.91 | 424,573 | -0.06(-0.37%) |
Mar 15, 2024 | 15.88 | 15.99 | 15.81 | 15.97 | 396,990 | +0.12(+0.74%) |
Mar 14, 2024 | 16.11 | 16.11 | 15.81 | 15.85 | 365,260 | -0.25(-1.57%) |
Mar 13, 2024 | 16.13 | 16.18 | 16.07 | 16.10 | 547,783 | +0.04(+0.24%) |
Mar 12, 2024 | 16.05 | 16.08 | 15.98 | 16.06 | 630,941 | +0.05(+0.30%) |
Mar 11, 2024 | 16.00 | 16.05 | 15.92 | 16.01 | 1,053,005 | +0.06(+0.37%) |
Mar 08, 2024 | 15.97 | 16.06 | 15.95 | 15.96 | 850,771 | +0.04(+0.24%) |
Mar 07, 2024 | 15.91 | 15.97 | 15.87 | 15.92 | 1,498,715 | +0.04(+0.24%) |
Mar 06, 2024 | 15.83 | 15.98 | 15.82 | 15.88 | 759,956 | +0.14(+0.87%) |
Mar 05, 2024 | 15.84 | 15.87 | 15.73 | 15.74 | 378,391 | -0.10(-0.61%) |
Mar 04, 2024 | 15.83 | 15.91 | 15.77 | 15.84 | 329,057 | +0.03(+0.18%) |
Mar 01, 2024 | 15.82 | 15.82 | 15.69 | 15.81 | 527,311 | -0.03(-0.18%) |
Feb 29, 2024 | 15.78 | 15.84 | 15.73 | 15.84 | 780,617 | +0.08(+0.49%) |
Feb 28, 2024 | 15.90 | 15.90 | 15.74 | 15.76 | 332,495 | -0.15(-0.92%) |
Feb 27, 2024 | 15.93 | 15.93 | 15.74 | 15.91 | 578,468 | -0.02(-0.12%) |
Feb 26, 2024 | 15.96 | 15.98 | 15.89 | 15.93 | 642,327 | -0.03(-0.18%) |
Feb 23, 2024 | 15.97 | 16.03 | 15.91 | 15.96 | 582,488 | +0.02(+0.12%) |
Feb 22, 2024 | 15.92 | 15.98 | 15.84 | 15.94 | 438,266 | +0.10(+0.61%) |
Feb 21, 2024 | 15.87 | 15.89 | 15.77 | 15.84 | 380,337 | -0.01(-0.06%) |
Feb 20, 2024 | 15.89 | 15.89 | 15.80 | 15.85 | 763,416 | -0.05(-0.31%) |
Feb 16, 2024 | 15.81 | 15.93 | 15.73 | 15.90 | 521,113 | +0.06(+0.37%) |
Feb 15, 2024 | 15.70 | 15.86 | 15.69 | 15.84 | 445,185 | +0.18(+1.18%) |
Feb 14, 2024 | 15.65 | 15.71 | 15.57 | 15.65 | 378,509 | +0.08(+0.50%) |
Feb 13, 2024 | 15.60 | 15.66 | 15.48 | 15.58 | 540,978 | -0.14(-0.87%) |
Feb 12, 2024 | 15.58 | 15.74 | 15.54 | 15.71 | 559,294 | +0.14(+0.87%) |
Feb 09, 2024 | 15.58 | 15.58 | 15.47 | 15.58 | 938,583 | +0.00(+0.00%) |
Feb 08, 2024 | 15.64 | 15.64 | 15.50 | 15.58 | 1,208,226 | -0.02(-0.13%) |
Feb 07, 2024 | 15.60 | 15.63 | 15.49 | 15.60 | 924,133 | +0.05(+0.31%) |
Feb 06, 2024 | 15.62 | 15.62 | 15.45 | 15.55 | 673,684 | -0.05(-0.31%) |
Feb 05, 2024 | 15.68 | 15.68 | 15.48 | 15.60 | 1,127,238 | -0.13(-0.80%) |
Feb 02, 2024 | 15.63 | 15.78 | 15.62 | 15.72 | 457,632 | +0.03(+0.19%) |