Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 157 | +0.00(+0.00%) |
Apr 29, 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 153 | +0.09(+0.54%) |
Apr 26, 2024 | 16.65 | 16.76 | 16.49 | 16.76 | 3,601 | +0.62(+3.81%) |
Apr 24, 2024 | 16.14 | 1 | -0.14(-0.89%) | |||
Apr 23, 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 12,526 | +0.22(+1.37%) |
Apr 22, 2024 | 16.05 | 16.07 | 16.05 | 16.07 | 457 | +0.07(+0.44%) |
Apr 19, 2024 | 15.89 | 16.00 | 15.89 | 16.00 | 3,538 | -0.50(-3.03%) |
Apr 18, 2024 | 16.65 | 16.65 | 16.25 | 16.50 | 2,810 | -0.05(-0.30%) |
Apr 17, 2024 | 16.57 | 16.57 | 16.40 | 16.55 | 2,100 | +0.35(+2.16%) |
Apr 16, 2024 | 15.58 | 16.30 | 15.58 | 16.20 | 2,140 | -0.75(-4.42%) |
Apr 11, 2024 | 16.95 | 69 | -0.05(-0.29%) | |||
Apr 10, 2024 | 16.57 | 17.00 | 16.57 | 17.00 | 359 | +0.00(+0.00%) |
Apr 09, 2024 | 16.87 | 17.00 | 16.40 | 17.00 | 924 | +0.20(+1.19%) |
Apr 08, 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 231 | +0.45(+2.75%) |
Apr 05, 2024 | 16.20 | 16.40 | 16.15 | 16.35 | 4,484 | +0.24(+1.49%) |
Apr 04, 2024 | 16.49 | 16.98 | 16.11 | 16.11 | 4,656 | -0.74(-4.39%) |
Apr 03, 2024 | 16.95 | 16.95 | 16.46 | 16.85 | 823 | -0.26(-1.52%) |
Apr 01, 2024 | 17.11 | 142 | +0.11(+0.65%) | |||
Mar 28, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 12,673 | +0.41(+2.47%) |
Mar 27, 2024 | 16.70 | 16.70 | 16.41 | 16.59 | 5,557 | -0.21(-1.25%) |
Mar 25, 2024 | 16.80 | 198 | +0.86(+5.38%) | |||
Mar 22, 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 366 | -0.25(-1.53%) |
Mar 21, 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 21,419 | +0.41(+2.60%) |
Mar 20, 2024 | 15.82 | 16.26 | 15.78 | 15.78 | 1,030 | -0.38(-2.35%) |
Mar 19, 2024 | 16.20 | 16.20 | 15.68 | 16.16 | 2,835 | +0.18(+1.13%) |
Mar 18, 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 2,575 | -0.02(-0.12%) |
Mar 14, 2024 | 16.00 | 26 | -0.48(-2.91%) | |||
Mar 11, 2024 | 16.48 | 16 | -0.37(-2.20%) | |||
Mar 08, 2024 | 17.00 | 17.30 | 16.85 | 16.85 | 4,275 | -0.15(-0.88%) |
Mar 07, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 360 | +0.31(+1.87%) |
Mar 06, 2024 | 16.75 | 16.75 | 16.48 | 16.69 | 946 | -0.06(-0.37%) |
Mar 05, 2024 | 17.26 | 17.26 | 16.36 | 16.75 | 10,904 | +0.28(+1.71%) |
Mar 04, 2024 | 16.55 | 16.55 | 16.47 | 16.47 | 510 | -0.66(-3.86%) |
Mar 01, 2024 | 17.05 | 17.13 | 17.05 | 17.13 | 1,618 | +0.34(+2.03%) |
Feb 29, 2024 | 16.48 | 17.00 | 16.48 | 16.79 | 4,470 | -0.21(-1.24%) |
Feb 28, 2024 | 16.92 | 17.05 | 16.86 | 17.00 | 1,757 | -1.20(-6.59%) |
Feb 26, 2024 | 18.20 | 0 | -0.30(-1.63%) | |||
Feb 23, 2024 | 18.54 | 18.54 | 18.50 | 18.50 | 492 | -0.05(-0.26%) |
Feb 22, 2024 | 18.52 | 18.55 | 18.28 | 18.55 | 2,130 | +0.55(+3.06%) |
Feb 21, 2024 | 17.43 | 18.00 | 17.43 | 18.00 | 2,861 | -0.75(-4.00%) |
Feb 20, 2024 | 18.18 | 18.75 | 18.18 | 18.75 | 1,833 | +0.05(+0.27%) |
Feb 16, 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 500 | +0.20(+1.08%) |
Feb 15, 2024 | 18.11 | 18.50 | 18.01 | 18.50 | 2,738 | +0.48(+2.66%) |
Feb 14, 2024 | 18.20 | 18.25 | 17.75 | 18.02 | 1,703 | -0.48(-2.59%) |
Feb 12, 2024 | 18.50 | 5 | +0.00(+0.00%) | |||
Feb 09, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 1,414 | -0.05(-0.27%) |
Feb 08, 2024 | 18.90 | 18.90 | 18.34 | 18.55 | 3,127 | -0.05(-0.27%) |
Feb 07, 2024 | 17.77 | 18.60 | 17.77 | 18.60 | 31,634 | +0.20(+1.11%) |
Feb 06, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 100 | -0.60(-3.18%) |
Feb 05, 2024 | 19.15 | 19.35 | 18.22 | 19.00 | 34,862 | -0.40(-2.06%) |
Feb 02, 2024 | 18.95 | 19.40 | 18.95 | 19.40 | 821 | -0.37(-1.87%) |