Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 15.58 | 15.68 | 15.24 | 15.28 | 504,244 | -0.47(-2.98%) |
Apr 29, 2024 | 15.64 | 15.76 | 15.47 | 15.75 | 433,253 | +0.15(+0.96%) |
Apr 26, 2024 | 15.40 | 15.69 | 15.30 | 15.60 | 571,740 | +0.30(+1.96%) |
Apr 25, 2024 | 15.64 | 15.64 | 15.12 | 15.30 | 441,409 | -0.55(-3.47%) |
Apr 24, 2024 | 16.10 | 16.36 | 15.72 | 15.85 | 539,242 | -0.29(-1.80%) |
Apr 23, 2024 | 15.15 | 16.25 | 15.14 | 16.14 | 550,558 | +1.05(+6.95%) |
Apr 22, 2024 | 15.02 | 15.26 | 14.91 | 15.09 | 365,455 | +0.22(+1.48%) |
Apr 19, 2024 | 14.88 | 15.19 | 14.72 | 14.87 | 446,687 | -0.05(-0.34%) |
Apr 18, 2024 | 15.02 | 15.28 | 14.87 | 14.92 | 554,438 | +0.05(+0.34%) |
Apr 17, 2024 | 15.25 | 15.43 | 14.74 | 14.87 | 698,408 | -0.25(-1.65%) |
Apr 16, 2024 | 15.38 | 15.40 | 14.89 | 15.12 | 619,967 | -0.31(-2.01%) |
Apr 15, 2024 | 15.68 | 15.86 | 15.33 | 15.43 | 250,795 | +0.01(+0.06%) |
Apr 12, 2024 | 15.72 | 15.85 | 15.34 | 15.42 | 401,578 | -0.37(-2.34%) |
Apr 11, 2024 | 15.68 | 15.90 | 15.56 | 15.79 | 701,394 | +0.16(+1.02%) |
Apr 10, 2024 | 15.80 | 15.90 | 15.49 | 15.63 | 695,827 | -0.78(-4.75%) |
Apr 09, 2024 | 16.64 | 16.76 | 16.31 | 16.41 | 240,649 | -0.18(-1.08%) |
Apr 08, 2024 | 16.75 | 16.89 | 16.59 | 16.59 | 270,208 | -0.05(-0.30%) |
Apr 05, 2024 | 16.46 | 16.80 | 16.41 | 16.64 | 242,351 | +0.14(+0.85%) |
Apr 04, 2024 | 17.14 | 17.24 | 16.48 | 16.50 | 378,689 | -0.43(-2.54%) |
Apr 03, 2024 | 16.39 | 16.98 | 16.29 | 16.93 | 499,442 | +0.44(+2.67%) |
Apr 02, 2024 | 16.32 | 16.61 | 16.12 | 16.49 | 629,060 | -0.10(-0.60%) |
Apr 01, 2024 | 16.81 | 17.02 | 16.49 | 16.59 | 346,554 | -0.22(-1.31%) |
Mar 28, 2024 | 17.28 | 17.31 | 16.60 | 16.81 | 652,980 | -0.50(-2.89%) |
Mar 27, 2024 | 17.28 | 17.40 | 17.19 | 17.31 | 392,676 | +0.21(+1.23%) |
Mar 26, 2024 | 17.22 | 17.46 | 16.92 | 17.10 | 401,604 | -0.09(-0.52%) |
Mar 25, 2024 | 17.18 | 17.57 | 17.12 | 17.19 | 390,274 | +0.01(+0.06%) |
Mar 22, 2024 | 17.96 | 17.96 | 17.16 | 17.18 | 436,625 | -0.68(-3.80%) |
Mar 21, 2024 | 17.08 | 18.45 | 16.99 | 17.86 | 1,632,043 | +1.41(+8.56%) |
Mar 20, 2024 | 16.17 | 16.57 | 15.89 | 16.45 | 338,284 | +0.24(+1.48%) |
Mar 19, 2024 | 16.16 | 16.33 | 16.06 | 16.21 | 305,474 | +0.02(+0.12%) |
Mar 18, 2024 | 15.27 | 16.39 | 15.25 | 16.19 | 653,664 | +1.07(+7.07%) |
Mar 15, 2024 | 14.88 | 15.18 | 14.77 | 15.12 | 2,393,775 | +0.18(+1.20%) |
Mar 14, 2024 | 15.36 | 15.36 | 14.81 | 14.94 | 291,007 | -0.47(-3.05%) |
Mar 13, 2024 | 15.25 | 15.60 | 15.25 | 15.41 | 705,495 | +0.10(+0.65%) |
Mar 12, 2024 | 15.15 | 15.37 | 15.00 | 15.31 | 210,684 | +0.13(+0.86%) |
Mar 11, 2024 | 15.42 | 15.53 | 14.99 | 15.18 | 242,287 | -0.28(-1.81%) |
Mar 08, 2024 | 15.42 | 15.70 | 15.33 | 15.46 | 257,165 | +0.21(+1.38%) |
Mar 07, 2024 | 15.28 | 15.42 | 15.17 | 15.25 | 277,712 | +0.14(+0.93%) |
Mar 06, 2024 | 15.28 | 15.29 | 15.02 | 15.11 | 306,788 | +0.04(+0.26%) |
Mar 05, 2024 | 15.17 | 15.32 | 15.04 | 15.07 | 356,913 | -0.12(-0.79%) |
Mar 04, 2024 | 15.66 | 15.72 | 15.17 | 15.19 | 326,074 | -0.41(-2.62%) |
Mar 01, 2024 | 15.84 | 15.84 | 15.37 | 15.60 | 399,360 | -0.10(-0.64%) |
Feb 29, 2024 | 15.70 | 15.89 | 15.23 | 15.70 | 448,940 | +0.31(+2.01%) |
Feb 28, 2024 | 15.15 | 15.69 | 15.03 | 15.39 | 414,367 | +0.23(+1.51%) |
Feb 27, 2024 | 14.19 | 15.35 | 14.04 | 15.16 | 704,619 | +1.88(+14.14%) |
Feb 26, 2024 | 13.23 | 13.32 | 13.13 | 13.28 | 195,282 | +0.06(+0.45%) |
Feb 23, 2024 | 13.17 | 13.38 | 13.05 | 13.22 | 138,045 | +0.10(+0.76%) |
Feb 22, 2024 | 13.01 | 13.20 | 12.98 | 13.12 | 195,499 | +0.12(+0.92%) |
Feb 21, 2024 | 13.23 | 13.28 | 12.85 | 13.00 | 227,439 | -0.27(-2.03%) |
Feb 20, 2024 | 13.18 | 13.41 | 13.17 | 13.27 | 156,560 | -0.15(-1.12%) |
Feb 16, 2024 | 13.58 | 13.76 | 13.39 | 13.42 | 239,080 | -0.30(-2.18%) |
Feb 15, 2024 | 13.36 | 13.76 | 12.98 | 13.72 | 265,945 | +0.53(+4.01%) |
Feb 14, 2024 | 12.88 | 13.29 | 12.82 | 13.19 | 200,121 | +0.43(+3.36%) |
Feb 13, 2024 | 12.98 | 13.08 | 12.65 | 12.76 | 329,498 | -0.75(-5.54%) |
Feb 12, 2024 | 13.18 | 13.60 | 13.18 | 13.51 | 260,267 | +0.33(+2.50%) |
Feb 09, 2024 | 12.90 | 13.19 | 12.54 | 13.18 | 211,328 | +0.31(+2.40%) |
Feb 08, 2024 | 12.63 | 12.87 | 12.59 | 12.87 | 167,300 | +0.27(+2.14%) |
Feb 07, 2024 | 12.76 | 12.86 | 12.56 | 12.60 | 129,822 | -0.09(-0.71%) |
Feb 06, 2024 | 12.47 | 12.71 | 12.43 | 12.69 | 181,540 | +0.17(+1.36%) |
Feb 05, 2024 | 12.55 | 12.70 | 12.39 | 12.52 | 152,862 | -0.15(-1.18%) |
Feb 02, 2024 | 12.60 | 12.79 | 12.46 | 12.67 | 168,253 | -0.06(-0.47%) |