Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 16.88 | 16.88 | 16.38 | 16.45 | 28,576 | -0.58(-3.41%) |
Apr 29, 2024 | 16.75 | 17.05 | 16.75 | 17.03 | 84,649 | +0.31(+1.85%) |
Apr 26, 2024 | 16.09 | 16.79 | 16.09 | 16.72 | 67,494 | +0.67(+4.17%) |
Apr 25, 2024 | 16.16 | 16.17 | 16.01 | 16.05 | 28,853 | -0.34(-2.07%) |
Apr 24, 2024 | 16.64 | 16.67 | 16.31 | 16.39 | 34,824 | -0.31(-1.86%) |
Apr 23, 2024 | 16.09 | 16.82 | 16.09 | 16.70 | 83,601 | +0.61(+3.79%) |
Apr 22, 2024 | 16.22 | 16.22 | 15.99 | 16.09 | 37,138 | -0.08(-0.49%) |
Apr 19, 2024 | 16.21 | 16.55 | 16.11 | 16.17 | 51,152 | -0.10(-0.61%) |
Apr 18, 2024 | 16.13 | 16.32 | 15.86 | 16.27 | 86,417 | +0.27(+1.69%) |
Apr 17, 2024 | 16.08 | 16.18 | 15.97 | 16.00 | 38,435 | +0.00(+0.00%) |
Apr 16, 2024 | 15.65 | 16.15 | 15.48 | 16.00 | 77,966 | +0.34(+2.17%) |
Apr 15, 2024 | 15.98 | 16.00 | 15.54 | 15.66 | 91,594 | -0.34(-2.12%) |
Apr 12, 2024 | 16.10 | 16.28 | 15.91 | 16.00 | 89,706 | -0.14(-0.87%) |
Apr 11, 2024 | 16.31 | 16.39 | 16.11 | 16.14 | 51,669 | -0.25(-1.53%) |
Apr 10, 2024 | 16.30 | 16.60 | 16.24 | 16.39 | 92,125 | -0.30(-1.80%) |
Apr 09, 2024 | 16.48 | 16.90 | 16.40 | 16.69 | 72,472 | +0.17(+1.03%) |
Apr 08, 2024 | 16.91 | 16.91 | 16.47 | 16.52 | 79,437 | -0.36(-2.13%) |
Apr 05, 2024 | 16.26 | 16.99 | 16.23 | 16.88 | 86,831 | +0.60(+3.69%) |
Apr 04, 2024 | 16.29 | 16.38 | 16.11 | 16.28 | 53,606 | -0.01(-0.06%) |
Apr 03, 2024 | 16.26 | 16.35 | 16.10 | 16.29 | 80,319 | +0.00(+0.00%) |
Apr 02, 2024 | 16.19 | 16.41 | 16.13 | 16.29 | 62,267 | -0.05(-0.31%) |
Apr 01, 2024 | 16.69 | 16.74 | 16.28 | 16.34 | 90,100 | -0.36(-2.16%) |
Mar 28, 2024 | 16.70 | 0 | -0.24(-1.42%) | |||
Mar 27, 2024 | 16.85 | 17.15 | 16.63 | 16.94 | 56,158 | +0.14(+0.83%) |
Mar 26, 2024 | 17.11 | 17.11 | 16.79 | 16.80 | 71,575 | -0.21(-1.23%) |
Mar 25, 2024 | 17.15 | 17.26 | 17.00 | 17.01 | 95,915 | -0.14(-0.82%) |
Mar 22, 2024 | 17.50 | 17.50 | 17.05 | 17.15 | 65,660 | -0.40(-2.28%) |
Mar 21, 2024 | 17.59 | 17.59 | 17.27 | 17.55 | 63,147 | +0.06(+0.34%) |
Mar 20, 2024 | 17.22 | 17.53 | 17.18 | 17.49 | 53,190 | +0.27(+1.57%) |
Mar 19, 2024 | 17.06 | 17.35 | 16.89 | 17.22 | 56,393 | +0.11(+0.64%) |
Mar 18, 2024 | 17.10 | 17.35 | 17.05 | 17.11 | 48,365 | +0.01(+0.06%) |
Mar 15, 2024 | 17.11 | 17.30 | 17.02 | 17.10 | 396,137 | -0.12(-0.70%) |
Mar 14, 2024 | 17.61 | 17.62 | 17.18 | 17.22 | 68,638 | -0.40(-2.27%) |
Mar 13, 2024 | 18.14 | 18.17 | 17.60 | 17.62 | 94,019 | -0.56(-3.08%) |
Mar 12, 2024 | 18.19 | 18.43 | 18.02 | 18.18 | 66,375 | +0.05(+0.28%) |
Mar 11, 2024 | 18.41 | 18.41 | 17.71 | 18.13 | 159,936 | -0.38(-2.05%) |
Mar 08, 2024 | 18.43 | 19.01 | 18.28 | 18.51 | 233,936 | -0.95(-4.88%) |
Mar 07, 2024 | 19.16 | 19.63 | 19.16 | 19.46 | 64,701 | +0.16(+0.83%) |
Mar 06, 2024 | 18.62 | 19.38 | 18.62 | 19.30 | 88,628 | +0.59(+3.15%) |
Mar 05, 2024 | 18.16 | 18.73 | 17.90 | 18.71 | 83,507 | +0.28(+1.52%) |
Mar 04, 2024 | 19.11 | 19.11 | 18.40 | 18.43 | 36,572 | -0.60(-3.15%) |
Mar 01, 2024 | 19.10 | 19.27 | 18.86 | 19.03 | 35,884 | -0.01(-0.05%) |
Feb 29, 2024 | 19.26 | 19.51 | 18.95 | 19.04 | 52,956 | -0.35(-1.81%) |
Feb 28, 2024 | 19.89 | 19.92 | 19.38 | 19.39 | 41,273 | -0.59(-2.95%) |
Feb 27, 2024 | 19.87 | 20.17 | 19.69 | 19.98 | 58,007 | +0.29(+1.47%) |
Feb 26, 2024 | 20.28 | 20.29 | 19.60 | 19.69 | 38,556 | -0.58(-2.86%) |
Feb 23, 2024 | 20.04 | 20.32 | 19.96 | 20.27 | 38,627 | +0.24(+1.20%) |
Feb 22, 2024 | 20.02 | 20.25 | 19.99 | 20.03 | 35,674 | +0.03(+0.15%) |
Feb 21, 2024 | 19.79 | 20.14 | 19.79 | 20.00 | 72,568 | +0.10(+0.50%) |
Feb 20, 2024 | 20.09 | 20.31 | 19.81 | 19.90 | 60,142 | -0.58(-2.83%) |
Feb 16, 2024 | 20.48 | 0 | +0.42(+2.09%) | |||
Feb 15, 2024 | 19.69 | 20.13 | 19.69 | 20.06 | 59,439 | +0.46(+2.35%) |
Feb 14, 2024 | 19.55 | 20.00 | 19.40 | 19.60 | 87,548 | +0.12(+0.62%) |
Feb 13, 2024 | 19.98 | 20.00 | 19.37 | 19.48 | 85,007 | -0.54(-2.70%) |
Feb 12, 2024 | 20.09 | 20.27 | 19.90 | 20.02 | 51,915 | +0.02(+0.10%) |
Feb 09, 2024 | 19.81 | 20.10 | 19.77 | 20.00 | 114,419 | +0.20(+1.01%) |
Feb 08, 2024 | 19.25 | 20.03 | 19.17 | 19.80 | 167,806 | +0.52(+2.70%) |
Feb 07, 2024 | 19.11 | 19.41 | 18.73 | 19.28 | 131,868 | +0.09(+0.47%) |
Feb 06, 2024 | 19.66 | 19.70 | 19.15 | 19.19 | 115,571 | -0.58(-2.93%) |
Feb 05, 2024 | 19.70 | 19.77 | 19.16 | 19.77 | 60,438 | -0.13(-0.65%) |
Feb 02, 2024 | 19.91 | 20.09 | 19.80 | 19.90 | 46,973 | -0.30(-1.49%) |