Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 14.77 | 15.05 | 14.77 | 14.93 | 1,838 | +0.34(+2.36%) |
Apr 22, 2024 | 14.38 | 14.69 | 14.30 | 14.59 | 4,162 | +0.42(+2.96%) |
Apr 19, 2024 | 14.18 | 14.39 | 14.11 | 14.17 | 5,551 | -0.14(-0.98%) |
Apr 18, 2024 | 14.43 | 14.62 | 14.28 | 14.31 | 5,389 | -0.11(-0.74%) |
Apr 17, 2024 | 14.59 | 14.59 | 14.39 | 14.42 | 1,817 | +0.01(+0.10%) |
Apr 16, 2024 | 14.47 | 14.52 | 14.18 | 14.40 | 8,077 | -0.20(-1.39%) |
Apr 15, 2024 | 15.30 | 15.31 | 14.51 | 14.60 | 5,220 | -0.24(-1.60%) |
Apr 12, 2024 | 15.45 | 15.45 | 14.72 | 14.84 | 12,765 | -0.91(-5.78%) |
Apr 11, 2024 | 15.54 | 15.85 | 15.53 | 15.75 | 1,788 | +0.38(+2.48%) |
Apr 10, 2024 | 15.46 | 15.87 | 15.25 | 15.37 | 14,795 | -0.60(-3.76%) |
Apr 09, 2024 | 15.84 | 15.97 | 15.77 | 15.97 | 3,355 | +0.01(+0.06%) |
Apr 08, 2024 | 15.94 | 15.96 | 15.91 | 15.96 | 2,495 | +0.10(+0.62%) |
Apr 05, 2024 | 15.56 | 15.86 | 15.56 | 15.86 | 3,508 | +0.30(+1.94%) |
Apr 04, 2024 | 16.21 | 16.35 | 15.56 | 15.56 | 11,258 | -0.38(-2.38%) |
Apr 03, 2024 | 15.76 | 16.10 | 15.76 | 15.94 | 24,266 | +0.03(+0.20%) |
Apr 02, 2024 | 16.23 | 16.23 | 15.80 | 15.91 | 13,567 | -0.54(-3.29%) |
Apr 01, 2024 | 16.40 | 16.57 | 16.40 | 16.45 | 2,292 | -0.06(-0.36%) |
Mar 28, 2024 | 16.39 | 16.57 | 16.39 | 16.51 | 7,399 | +0.16(+0.98%) |
Mar 27, 2024 | 16.10 | 16.40 | 16.09 | 16.35 | 9,956 | +0.30(+1.90%) |
Mar 26, 2024 | 16.01 | 16.10 | 16.01 | 16.05 | 5,971 | +0.14(+0.85%) |
Mar 25, 2024 | 15.98 | 15.98 | 15.81 | 15.91 | 5,037 | +0.06(+0.38%) |
Mar 22, 2024 | 15.89 | 15.89 | 15.85 | 15.85 | 2,520 | -0.14(-0.86%) |
Mar 21, 2024 | 15.98 | 16.00 | 15.91 | 15.99 | 16,373 | +0.14(+0.88%) |
Mar 20, 2024 | 15.30 | 15.87 | 15.30 | 15.85 | 14,354 | +0.57(+3.71%) |
Mar 19, 2024 | 15.25 | 15.28 | 15.05 | 15.28 | 12,788 | +0.07(+0.46%) |
Mar 18, 2024 | 15.07 | 15.26 | 15.07 | 15.21 | 2,315 | +0.17(+1.13%) |
Mar 15, 2024 | 15.15 | 15.17 | 15.04 | 15.04 | 7,679 | -0.14(-0.92%) |
Mar 14, 2024 | 15.41 | 15.41 | 15.06 | 15.18 | 7,158 | -0.33(-2.12%) |
Mar 13, 2024 | 15.47 | 15.62 | 15.47 | 15.51 | 9,501 | +0.10(+0.66%) |
Mar 12, 2024 | 15.35 | 15.41 | 15.28 | 15.41 | 5,779 | +0.05(+0.31%) |
Mar 11, 2024 | 15.22 | 15.36 | 15.21 | 15.36 | 3,992 | +0.10(+0.69%) |
Mar 08, 2024 | 15.45 | 15.47 | 15.15 | 15.25 | 14,095 | +0.04(+0.27%) |
Mar 07, 2024 | 15.19 | 15.27 | 15.18 | 15.21 | 3,936 | +0.12(+0.82%) |
Mar 06, 2024 | 15.14 | 15.24 | 15.09 | 15.09 | 8,017 | +0.10(+0.68%) |
Mar 05, 2024 | 14.97 | 15.12 | 14.86 | 14.99 | 6,863 | -0.09(-0.60%) |
Mar 04, 2024 | 15.34 | 15.34 | 15.08 | 15.08 | 2,110 | -0.25(-1.60%) |
Mar 01, 2024 | 15.07 | 15.35 | 15.05 | 15.32 | 7,949 | -0.04(-0.23%) |
Feb 29, 2024 | 15.33 | 15.47 | 15.19 | 15.36 | 2,696 | +0.18(+1.16%) |
Feb 28, 2024 | 15.06 | 15.27 | 15.06 | 15.18 | 20,758 | +0.07(+0.43%) |
Feb 27, 2024 | 15.17 | 15.17 | 15.04 | 15.12 | 6,048 | +0.26(+1.73%) |
Feb 26, 2024 | 15.26 | 15.26 | 14.86 | 14.86 | 6,726 | -0.40(-2.61%) |
Feb 23, 2024 | 15.16 | 15.34 | 15.12 | 15.26 | 14,834 | -0.04(-0.29%) |
Feb 22, 2024 | 14.97 | 15.37 | 14.97 | 15.30 | 24,641 | +0.64(+4.40%) |
Feb 21, 2024 | 14.59 | 14.66 | 14.58 | 14.66 | 5,347 | +0.08(+0.57%) |
Feb 20, 2024 | 14.70 | 14.70 | 14.50 | 14.58 | 4,411 | -0.16(-1.12%) |
Feb 16, 2024 | 14.88 | 14.90 | 14.67 | 14.74 | 6,499 | -0.23(-1.53%) |
Feb 15, 2024 | 14.75 | 14.97 | 14.74 | 14.97 | 21,628 | +0.42(+2.91%) |
Feb 14, 2024 | 14.26 | 14.55 | 14.20 | 14.55 | 4,568 | +0.25(+1.74%) |
Feb 13, 2024 | 14.17 | 14.38 | 14.06 | 14.30 | 6,608 | -0.43(-2.89%) |
Feb 12, 2024 | 14.69 | 14.89 | 14.69 | 14.72 | 8,666 | +0.23(+1.55%) |
Feb 09, 2024 | 14.57 | 14.57 | 14.23 | 14.50 | 10,429 | -0.26(-1.73%) |
Feb 08, 2024 | 14.46 | 14.79 | 14.46 | 14.75 | 28,973 | +0.45(+3.16%) |
Feb 07, 2024 | 14.21 | 14.36 | 14.17 | 14.30 | 20,881 | +0.10(+0.70%) |
Feb 06, 2024 | 13.83 | 14.22 | 13.80 | 14.20 | 21,618 | +0.35(+2.54%) |
Feb 05, 2024 | 13.89 | 13.89 | 13.56 | 13.85 | 6,870 | -0.19(-1.37%) |
Feb 02, 2024 | 13.78 | 14.14 | 13.78 | 14.04 | 6,262 | -0.04(-0.28%) |