Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 14.75 | 14.91 | 14.42 | 14.68 | 59,085 | -0.02(-0.14%) |
Apr 29, 2024 | 14.52 | 14.71 | 14.32 | 14.70 | 143,841 | +0.18(+1.24%) |
Apr 26, 2024 | 14.66 | 14.68 | 14.48 | 14.52 | 99,934 | -0.03(-0.21%) |
Apr 25, 2024 | 15.13 | 15.24 | 14.52 | 14.55 | 137,807 | -0.49(-3.26%) |
Apr 24, 2024 | 15.25 | 15.35 | 14.91 | 15.04 | 36,737 | -0.21(-1.38%) |
Apr 23, 2024 | 15.20 | 15.43 | 15.16 | 15.25 | 138,856 | +0.10(+0.66%) |
Apr 22, 2024 | 15.51 | 15.54 | 14.97 | 15.15 | 58,562 | -0.16(-1.05%) |
Apr 19, 2024 | 15.32 | 15.43 | 15.12 | 15.31 | 63,652 | -0.01(-0.07%) |
Apr 18, 2024 | 15.20 | 15.61 | 14.81 | 15.32 | 63,924 | +0.10(+0.66%) |
Apr 17, 2024 | 15.60 | 15.79 | 15.15 | 15.22 | 95,230 | -0.29(-1.87%) |
Apr 16, 2024 | 14.90 | 15.52 | 14.70 | 15.51 | 72,964 | +0.55(+3.68%) |
Apr 15, 2024 | 15.55 | 15.73 | 14.94 | 14.96 | 104,675 | -0.53(-3.42%) |
Apr 12, 2024 | 15.77 | 15.80 | 15.36 | 15.49 | 75,753 | -0.39(-2.46%) |
Apr 11, 2024 | 15.96 | 16.01 | 15.72 | 15.88 | 73,790 | -0.04(-0.25%) |
Apr 10, 2024 | 16.02 | 16.10 | 15.79 | 15.92 | 94,288 | -0.39(-2.39%) |
Apr 09, 2024 | 16.50 | 16.86 | 16.10 | 16.31 | 59,907 | -0.21(-1.27%) |
Apr 08, 2024 | 17.00 | 17.07 | 16.43 | 16.52 | 140,754 | -0.36(-2.13%) |
Apr 05, 2024 | 15.50 | 17.04 | 15.40 | 16.88 | 357,535 | +1.41(+9.11%) |
Apr 04, 2024 | 15.90 | 16.13 | 15.45 | 15.47 | 94,824 | -0.26(-1.65%) |
Apr 03, 2024 | 15.54 | 15.83 | 15.30 | 15.73 | 77,875 | +0.13(+0.83%) |
Apr 02, 2024 | 16.28 | 16.41 | 15.43 | 15.60 | 154,160 | -0.78(-4.76%) |
Apr 01, 2024 | 15.82 | 16.47 | 15.66 | 16.38 | 135,457 | +0.66(+4.20%) |
Mar 28, 2024 | 15.72 | 0 | -0.25(-1.57%) | |||
Mar 27, 2024 | 15.60 | 16.17 | 15.60 | 15.97 | 117,249 | +0.36(+2.31%) |
Mar 26, 2024 | 15.36 | 15.90 | 15.32 | 15.61 | 99,992 | +0.28(+1.83%) |
Mar 25, 2024 | 15.50 | 15.69 | 15.21 | 15.33 | 92,762 | -0.30(-1.92%) |
Mar 22, 2024 | 15.62 | 15.92 | 15.32 | 15.63 | 121,288 | +0.01(+0.06%) |
Mar 21, 2024 | 15.26 | 16.34 | 15.26 | 15.62 | 219,439 | +0.47(+3.10%) |
Mar 20, 2024 | 15.11 | 15.25 | 14.85 | 15.15 | 130,296 | +0.11(+0.73%) |
Mar 19, 2024 | 15.48 | 15.58 | 14.99 | 15.04 | 299,106 | -0.46(-2.97%) |
Mar 18, 2024 | 15.30 | 15.61 | 15.30 | 15.50 | 220,661 | +0.43(+2.85%) |
Mar 15, 2024 | 14.32 | 15.19 | 14.03 | 15.07 | 1,493,510 | +0.84(+5.90%) |
Mar 14, 2024 | 14.29 | 14.29 | 13.73 | 14.23 | 176,447 | +0.13(+0.92%) |
Mar 13, 2024 | 13.94 | 14.15 | 13.74 | 14.10 | 179,611 | +0.15(+1.08%) |
Mar 12, 2024 | 13.94 | 14.03 | 13.66 | 13.95 | 167,420 | +0.07(+0.50%) |
Mar 11, 2024 | 13.68 | 14.44 | 13.68 | 13.88 | 261,742 | +0.11(+0.80%) |
Mar 08, 2024 | 13.45 | 13.79 | 13.30 | 13.77 | 195,607 | +0.26(+1.92%) |
Mar 07, 2024 | 13.67 | 13.79 | 13.41 | 13.51 | 172,860 | -0.30(-2.17%) |
Mar 06, 2024 | 13.09 | 13.85 | 12.77 | 13.81 | 281,390 | +0.96(+7.47%) |
Mar 05, 2024 | 13.22 | 13.29 | 12.78 | 12.85 | 327,095 | -0.43(-3.24%) |
Mar 04, 2024 | 13.27 | 13.41 | 12.98 | 13.28 | 123,575 | +0.13(+0.99%) |
Mar 01, 2024 | 13.18 | 13.40 | 12.83 | 13.15 | 98,652 | -0.02(-0.15%) |
Feb 29, 2024 | 13.09 | 13.17 | 12.62 | 13.17 | 276,500 | +0.14(+1.07%) |
Feb 28, 2024 | 13.56 | 13.56 | 12.98 | 13.03 | 121,501 | -0.61(-4.47%) |
Feb 27, 2024 | 13.35 | 13.75 | 13.35 | 13.64 | 150,055 | +0.22(+1.64%) |
Feb 26, 2024 | 13.29 | 13.53 | 13.29 | 13.42 | 107,751 | +0.06(+0.45%) |
Feb 23, 2024 | 13.25 | 13.44 | 12.91 | 13.36 | 163,329 | +0.06(+0.45%) |
Feb 22, 2024 | 13.40 | 13.52 | 13.18 | 13.30 | 155,226 | +0.04(+0.30%) |
Feb 21, 2024 | 13.22 | 13.38 | 13.14 | 13.26 | 129,270 | -0.14(-1.04%) |
Feb 20, 2024 | 12.79 | 13.41 | 12.60 | 13.40 | 202,557 | +0.30(+2.29%) |
Feb 16, 2024 | 13.10 | 0 | -0.11(-0.83%) | |||
Feb 15, 2024 | 12.53 | 13.30 | 12.53 | 13.21 | 315,767 | +0.62(+4.92%) |
Feb 14, 2024 | 12.16 | 12.79 | 12.16 | 12.59 | 184,801 | +0.39(+3.20%) |
Feb 13, 2024 | 12.98 | 12.98 | 12.13 | 12.20 | 900,571 | -1.38(-10.16%) |
Feb 12, 2024 | 13.76 | 14.00 | 13.42 | 13.58 | 149,753 | -0.35(-2.51%) |
Feb 09, 2024 | 13.64 | 14.80 | 13.56 | 13.93 | 510,191 | +0.34(+2.50%) |
Feb 08, 2024 | 13.01 | 13.64 | 13.01 | 13.59 | 325,222 | +0.51(+3.90%) |
Feb 07, 2024 | 13.50 | 13.50 | 12.95 | 13.08 | 181,704 | -0.40(-2.97%) |
Feb 06, 2024 | 13.24 | 13.52 | 12.91 | 13.48 | 207,008 | +0.23(+1.74%) |
Feb 05, 2024 | 13.62 | 13.67 | 13.06 | 13.25 | 137,553 | -0.35(-2.57%) |
Feb 02, 2024 | 13.20 | 13.63 | 13.20 | 13.60 | 187,596 | +0.36(+2.72%) |