Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 15.73 | 15.73 | 15.65 | 15.71 | 37,240 | -0.04(-0.25%) |
Apr 18, 2024 | 15.63 | 15.80 | 15.63 | 15.75 | 20,934 | +0.27(+1.74%) |
Apr 17, 2024 | 15.53 | 15.54 | 15.48 | 15.48 | 11,905 | -0.12(-0.77%) |
Apr 16, 2024 | 15.59 | 15.65 | 15.54 | 15.60 | 27,599 | -0.07(-0.45%) |
Apr 15, 2024 | 15.80 | 15.82 | 15.66 | 15.67 | 26,583 | +0.06(+0.38%) |
Apr 12, 2024 | 15.91 | 15.91 | 15.61 | 15.61 | 94,094 | -0.46(-2.86%) |
Apr 11, 2024 | 16.06 | 16.14 | 16.01 | 16.07 | 58,836 | +0.17(+1.07%) |
Apr 10, 2024 | 15.96 | 15.98 | 15.87 | 15.90 | 17,281 | +0.03(+0.19%) |
Apr 09, 2024 | 15.83 | 15.87 | 15.82 | 15.87 | 15,097 | +0.12(+0.76%) |
Apr 08, 2024 | 15.72 | 15.83 | 15.72 | 15.75 | 21,555 | +0.09(+0.57%) |
Apr 05, 2024 | 15.71 | 15.71 | 15.64 | 15.66 | 15,700 | -0.04(-0.25%) |
Apr 04, 2024 | 15.87 | 15.87 | 15.66 | 15.70 | 23,887 | -0.07(-0.44%) |
Apr 03, 2024 | 15.75 | 15.77 | 15.65 | 15.77 | 31,439 | -0.11(-0.69%) |
Apr 02, 2024 | 15.87 | 15.96 | 15.84 | 15.88 | 53,159 | +0.11(+0.70%) |
Apr 01, 2024 | 15.72 | 15.86 | 15.68 | 15.77 | 27,121 | +0.27(+1.74%) |
Mar 28, 2024 | 15.50 | 0 | +0.13(+0.85%) | |||
Mar 27, 2024 | 15.34 | 15.37 | 15.33 | 15.37 | 9,469 | -0.05(-0.32%) |
Mar 26, 2024 | 15.41 | 15.42 | 15.40 | 15.42 | 4,521 | +0.09(+0.59%) |
Mar 25, 2024 | 15.34 | 15.35 | 15.29 | 15.33 | 8,418 | -0.02(-0.13%) |
Mar 22, 2024 | 15.28 | 15.37 | 15.24 | 15.35 | 174,408 | -0.14(-0.90%) |
Mar 21, 2024 | 15.54 | 15.54 | 15.47 | 15.49 | 35,199 | -0.01(-0.06%) |
Mar 20, 2024 | 15.45 | 15.56 | 15.44 | 15.50 | 20,871 | +0.06(+0.39%) |
Mar 19, 2024 | 15.46 | 15.47 | 15.37 | 15.44 | 116,955 | -0.05(-0.32%) |
Mar 18, 2024 | 15.55 | 15.55 | 15.46 | 15.49 | 131,972 | +0.01(+0.06%) |
Mar 15, 2024 | 15.56 | 15.56 | 15.47 | 15.48 | 74,681 | -0.07(-0.45%) |
Mar 14, 2024 | 15.64 | 15.64 | 15.51 | 15.55 | 36,634 | -0.26(-1.64%) |
Mar 13, 2024 | 15.86 | 15.95 | 15.77 | 15.81 | 57,000 | +0.03(+0.19%) |
Mar 12, 2024 | 15.72 | 15.78 | 15.71 | 15.78 | 60,619 | +0.35(+2.27%) |
Mar 11, 2024 | 15.28 | 15.50 | 15.28 | 15.43 | 54,065 | +0.35(+2.32%) |
Mar 08, 2024 | 15.01 | 15.10 | 14.99 | 15.08 | 59,290 | +0.12(+0.80%) |
Mar 07, 2024 | 14.99 | 14.99 | 14.90 | 14.96 | 33,746 | -0.16(-1.06%) |
Mar 06, 2024 | 15.23 | 15.32 | 15.12 | 15.12 | 42,305 | +0.22(+1.48%) |
Mar 05, 2024 | 15.01 | 15.01 | 14.87 | 14.90 | 49,405 | -0.23(-1.52%) |
Mar 04, 2024 | 15.30 | 15.30 | 15.06 | 15.13 | 61,269 | -0.31(-2.01%) |
Mar 01, 2024 | 15.41 | 15.46 | 15.37 | 15.44 | 26,544 | +0.31(+2.05%) |
Feb 29, 2024 | 15.29 | 15.29 | 15.09 | 15.13 | 40,833 | -0.05(-0.33%) |
Feb 28, 2024 | 15.38 | 15.38 | 15.16 | 15.18 | 55,063 | -0.49(-3.13%) |
Feb 27, 2024 | 15.60 | 15.67 | 15.57 | 15.67 | 54,154 | +0.31(+2.02%) |
Feb 26, 2024 | 15.42 | 15.48 | 15.36 | 15.36 | 44,257 | -0.15(-0.97%) |
Feb 23, 2024 | 15.51 | 15.54 | 15.37 | 15.51 | 86,516 | +0.14(+0.91%) |
Feb 22, 2024 | 15.38 | 15.40 | 15.27 | 15.37 | 53,050 | +0.22(+1.45%) |
Feb 21, 2024 | 15.06 | 15.24 | 15.06 | 15.15 | 36,483 | +0.38(+2.57%) |
Feb 20, 2024 | 14.85 | 14.85 | 14.70 | 14.77 | 19,227 | -0.08(-0.54%) |
Feb 16, 2024 | 14.85 | 0 | +0.26(+1.78%) | |||
Feb 15, 2024 | 14.57 | 14.63 | 14.54 | 14.59 | 47,529 | +0.00(+0.00%) |
Feb 14, 2024 | 14.47 | 14.61 | 14.47 | 14.59 | 32,526 | +0.25(+1.74%) |
Feb 13, 2024 | 14.48 | 14.57 | 14.30 | 14.34 | 56,690 | -0.22(-1.51%) |
Feb 12, 2024 | 14.35 | 14.72 | 14.35 | 14.56 | 122,025 | +0.22(+1.53%) |
Feb 09, 2024 | 14.22 | 14.34 | 14.03 | 14.34 | 29,582 | +0.17(+1.20%) |
Feb 08, 2024 | 14.33 | 14.33 | 14.17 | 14.17 | 67,276 | -0.34(-2.34%) |
Feb 07, 2024 | 14.54 | 14.62 | 14.45 | 14.51 | 84,573 | -0.36(-2.42%) |
Feb 06, 2024 | 14.61 | 14.87 | 14.56 | 14.87 | 94,053 | +0.75(+5.31%) |
Feb 05, 2024 | 13.87 | 14.12 | 13.87 | 14.12 | 67,414 | +0.39(+2.84%) |
Feb 02, 2024 | 13.76 | 13.76 | 13.66 | 13.73 | 62,482 | -0.22(-1.58%) |