Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 14.65 | 14.75 | 14.29 | 14.46 | 227,534 | -0.04(-0.28%) |
Apr 25, 2024 | 14.29 | 14.54 | 14.10 | 14.50 | 239,999 | -0.11(-0.75%) |
Apr 24, 2024 | 14.69 | 14.76 | 14.39 | 14.61 | 221,868 | -0.19(-1.28%) |
Apr 23, 2024 | 14.44 | 14.97 | 14.44 | 14.80 | 306,644 | +0.36(+2.49%) |
Apr 22, 2024 | 14.31 | 14.46 | 14.12 | 14.44 | 229,756 | +0.21(+1.48%) |
Apr 19, 2024 | 14.20 | 14.58 | 14.12 | 14.23 | 288,197 | -0.10(-0.70%) |
Apr 18, 2024 | 14.58 | 14.79 | 14.26 | 14.33 | 356,707 | -0.19(-1.31%) |
Apr 17, 2024 | 14.79 | 14.87 | 14.42 | 14.52 | 325,615 | -0.14(-0.95%) |
Apr 16, 2024 | 14.70 | 14.89 | 14.53 | 14.66 | 326,957 | -0.02(-0.14%) |
Apr 15, 2024 | 15.46 | 15.60 | 14.64 | 14.68 | 452,267 | -0.78(-5.05%) |
Apr 12, 2024 | 15.70 | 15.89 | 15.43 | 15.46 | 325,242 | -0.43(-2.71%) |
Apr 11, 2024 | 15.86 | 15.95 | 15.48 | 15.89 | 285,156 | +0.15(+0.95%) |
Apr 10, 2024 | 15.80 | 16.18 | 15.56 | 15.74 | 381,163 | -0.77(-4.66%) |
Apr 09, 2024 | 16.50 | 16.79 | 16.49 | 16.51 | 327,373 | +0.09(+0.55%) |
Apr 08, 2024 | 16.20 | 16.50 | 16.20 | 16.42 | 260,956 | +0.39(+2.43%) |
Apr 05, 2024 | 16.13 | 16.32 | 15.99 | 16.03 | 231,427 | -0.18(-1.11%) |
Apr 04, 2024 | 16.80 | 17.18 | 16.18 | 16.21 | 363,021 | -0.54(-3.22%) |
Apr 03, 2024 | 15.90 | 16.80 | 15.86 | 16.75 | 508,708 | +0.77(+4.82%) |
Apr 02, 2024 | 15.40 | 15.98 | 15.31 | 15.98 | 357,651 | +0.29(+1.85%) |
Apr 01, 2024 | 15.79 | 15.99 | 15.61 | 15.69 | 306,796 | -0.10(-0.63%) |
Mar 28, 2024 | 15.43 | 15.89 | 15.43 | 15.79 | 475,436 | +0.44(+2.87%) |
Mar 27, 2024 | 14.92 | 15.37 | 14.89 | 15.35 | 497,753 | +0.59(+4.00%) |
Mar 26, 2024 | 14.96 | 15.18 | 14.73 | 14.76 | 462,762 | +0.03(+0.20%) |
Mar 25, 2024 | 14.71 | 15.09 | 14.70 | 14.73 | 460,390 | +0.09(+0.61%) |
Mar 22, 2024 | 15.12 | 15.21 | 14.56 | 14.64 | 412,168 | -0.46(-3.05%) |
Mar 21, 2024 | 15.43 | 15.70 | 15.03 | 15.10 | 568,380 | -0.25(-1.63%) |
Mar 20, 2024 | 14.80 | 15.39 | 14.80 | 15.35 | 600,366 | +0.62(+4.21%) |
Mar 19, 2024 | 14.07 | 14.75 | 14.04 | 14.73 | 583,239 | +0.51(+3.59%) |
Mar 18, 2024 | 13.25 | 14.22 | 13.11 | 14.22 | 644,798 | +1.00(+7.56%) |
Mar 15, 2024 | 12.99 | 13.39 | 12.94 | 13.22 | 912,602 | +0.08(+0.61%) |
Mar 14, 2024 | 12.97 | 13.24 | 12.82 | 13.14 | 530,318 | +0.01(+0.08%) |
Mar 13, 2024 | 12.77 | 13.27 | 12.77 | 13.13 | 689,481 | +0.28(+2.18%) |
Mar 12, 2024 | 12.61 | 12.87 | 12.40 | 12.85 | 817,055 | +0.21(+1.66%) |
Mar 11, 2024 | 12.06 | 12.71 | 12.06 | 12.64 | 861,643 | +0.47(+3.86%) |
Mar 08, 2024 | 12.48 | 12.87 | 12.15 | 12.17 | 726,758 | -0.36(-2.87%) |
Mar 07, 2024 | 14.00 | 14.18 | 11.94 | 12.53 | 2,287,061 | -1.70(-11.95%) |
Mar 06, 2024 | 14.13 | 14.55 | 13.94 | 14.23 | 593,997 | +0.37(+2.67%) |
Mar 05, 2024 | 14.14 | 14.19 | 13.82 | 13.86 | 406,935 | -0.42(-2.94%) |
Mar 04, 2024 | 14.52 | 14.52 | 14.13 | 14.28 | 286,566 | -0.25(-1.72%) |
Mar 01, 2024 | 14.43 | 14.63 | 14.17 | 14.53 | 224,776 | +0.13(+0.90%) |
Feb 29, 2024 | 14.50 | 14.98 | 14.39 | 14.40 | 361,518 | +0.12(+0.84%) |
Feb 28, 2024 | 14.12 | 14.55 | 14.07 | 14.28 | 221,253 | -0.05(-0.35%) |
Feb 27, 2024 | 14.18 | 14.49 | 14.00 | 14.33 | 235,139 | +0.32(+2.28%) |
Feb 26, 2024 | 13.63 | 14.13 | 13.62 | 14.01 | 201,628 | +0.27(+1.97%) |
Feb 23, 2024 | 13.38 | 13.78 | 13.33 | 13.74 | 166,047 | +0.42(+3.15%) |
Feb 22, 2024 | 13.27 | 13.65 | 13.17 | 13.32 | 379,190 | +0.12(+0.91%) |
Feb 21, 2024 | 13.45 | 13.45 | 13.09 | 13.20 | 221,741 | -0.47(-3.44%) |
Feb 20, 2024 | 13.37 | 13.92 | 13.37 | 13.67 | 274,948 | -0.02(-0.15%) |
Feb 16, 2024 | 13.97 | 14.17 | 13.68 | 13.69 | 338,033 | -0.64(-4.47%) |
Feb 15, 2024 | 13.64 | 14.41 | 13.62 | 14.33 | 316,713 | +0.84(+6.23%) |
Feb 14, 2024 | 13.37 | 13.57 | 13.25 | 13.49 | 312,750 | +0.46(+3.53%) |
Feb 13, 2024 | 13.50 | 13.68 | 13.02 | 13.03 | 500,835 | -1.17(-8.24%) |
Feb 12, 2024 | 13.76 | 14.35 | 13.76 | 14.20 | 326,533 | +0.46(+3.35%) |
Feb 09, 2024 | 13.59 | 13.81 | 13.46 | 13.74 | 202,161 | +0.11(+0.81%) |
Feb 08, 2024 | 13.79 | 13.92 | 13.52 | 13.63 | 252,661 | -0.26(-1.87%) |
Feb 07, 2024 | 14.22 | 14.22 | 13.64 | 13.89 | 282,304 | -0.28(-1.98%) |
Feb 06, 2024 | 13.90 | 14.29 | 13.84 | 14.17 | 250,264 | +0.26(+1.87%) |
Feb 05, 2024 | 14.48 | 14.55 | 13.86 | 13.91 | 289,062 | -0.83(-5.63%) |
Feb 02, 2024 | 14.84 | 15.00 | 14.65 | 14.74 | 306,439 | -0.30(-1.99%) |