Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 16.61 | 21.50 | 16.60 | 17.20 | 1,436,780 | +0.59(+3.55%) |
Apr 29, 2024 | 16.49 | 17.66 | 16.07 | 16.61 | 120,790 | -0.18(-1.07%) |
Apr 26, 2024 | 16.02 | 17.00 | 16.02 | 16.79 | 49,905 | +0.51(+3.13%) |
Apr 25, 2024 | 16.76 | 16.90 | 15.98 | 16.28 | 53,353 | -0.55(-3.27%) |
Apr 24, 2024 | 16.76 | 17.30 | 16.45 | 16.83 | 56,902 | +0.03(+0.18%) |
Apr 23, 2024 | 16.90 | 17.04 | 16.55 | 16.80 | 42,072 | +0.35(+2.13%) |
Apr 22, 2024 | 16.98 | 17.30 | 16.39 | 16.45 | 52,910 | -0.63(-3.69%) |
Apr 19, 2024 | 17.41 | 17.71 | 17.00 | 17.08 | 51,487 | -0.66(-3.72%) |
Apr 18, 2024 | 18.42 | 18.42 | 17.67 | 17.74 | 25,586 | -0.45(-2.47%) |
Apr 17, 2024 | 17.25 | 18.78 | 17.12 | 18.19 | 131,740 | +1.18(+6.94%) |
Apr 16, 2024 | 16.76 | 17.77 | 16.75 | 17.01 | 54,953 | -0.17(-0.99%) |
Apr 15, 2024 | 17.67 | 17.72 | 16.83 | 17.18 | 79,951 | -0.26(-1.49%) |
Apr 12, 2024 | 19.00 | 19.19 | 17.25 | 17.44 | 143,373 | -1.15(-6.19%) |
Apr 11, 2024 | 18.93 | 19.44 | 18.34 | 18.59 | 41,248 | -0.26(-1.38%) |
Apr 10, 2024 | 19.00 | 19.60 | 18.76 | 18.85 | 42,063 | -0.55(-2.84%) |
Apr 09, 2024 | 19.13 | 19.42 | 18.75 | 19.40 | 41,071 | +0.43(+2.27%) |
Apr 08, 2024 | 19.16 | 19.59 | 18.78 | 18.97 | 47,308 | -0.13(-0.68%) |
Apr 05, 2024 | 18.35 | 19.19 | 18.05 | 19.10 | 204,965 | +1.15(+6.41%) |
Apr 04, 2024 | 19.97 | 20.74 | 17.71 | 17.95 | 311,590 | -2.30(-11.36%) |
Apr 03, 2024 | 20.34 | 20.34 | 19.73 | 20.25 | 116,170 | +0.15(+0.75%) |
Apr 02, 2024 | 20.25 | 20.36 | 19.80 | 20.10 | 90,788 | -0.05(-0.25%) |
Apr 01, 2024 | 18.91 | 20.40 | 18.91 | 20.15 | 239,596 | +0.14(+0.70%) |
Mar 28, 2024 | 20.01 | 0 | -0.10(-0.50%) | |||
Mar 27, 2024 | 19.20 | 20.30 | 18.52 | 20.11 | 277,135 | +0.86(+4.47%) |
Mar 26, 2024 | 18.35 | 19.30 | 18.26 | 19.25 | 186,460 | +1.15(+6.35%) |
Mar 25, 2024 | 19.54 | 19.56 | 18.10 | 18.10 | 156,466 | -0.82(-4.33%) |
Mar 22, 2024 | 19.05 | 19.14 | 18.31 | 18.92 | 232,173 | -0.04(-0.21%) |
Mar 21, 2024 | 17.96 | 18.96 | 17.48 | 18.96 | 242,760 | +1.28(+7.24%) |
Mar 20, 2024 | 18.83 | 18.88 | 17.55 | 17.68 | 132,556 | -0.53(-2.91%) |
Mar 19, 2024 | 18.00 | 18.36 | 17.39 | 18.21 | 125,513 | +0.16(+0.89%) |
Mar 18, 2024 | 17.36 | 18.29 | 17.36 | 18.05 | 292,515 | +1.22(+7.25%) |
Mar 15, 2024 | 16.11 | 17.66 | 16.05 | 16.83 | 288,850 | +1.14(+7.27%) |
Mar 14, 2024 | 15.69 | 15.99 | 15.10 | 15.69 | 60,829 | +0.21(+1.39%) |
Mar 13, 2024 | 15.04 | 15.60 | 14.97 | 15.47 | 81,359 | +0.47(+3.17%) |
Mar 12, 2024 | 15.40 | 15.65 | 14.72 | 15.00 | 140,514 | -0.58(-3.72%) |
Mar 11, 2024 | 16.04 | 16.11 | 15.20 | 15.58 | 164,633 | -0.77(-4.71%) |
Mar 08, 2024 | 15.86 | 16.40 | 15.85 | 16.35 | 126,856 | +0.79(+5.08%) |
Mar 07, 2024 | 16.38 | 16.38 | 15.26 | 15.56 | 185,425 | -1.37(-8.09%) |
Mar 06, 2024 | 17.04 | 17.22 | 16.12 | 16.93 | 167,053 | -0.46(-2.65%) |
Mar 05, 2024 | 17.20 | 18.12 | 16.95 | 17.39 | 192,078 | -0.04(-0.23%) |
Mar 04, 2024 | 17.25 | 17.75 | 17.21 | 17.43 | 73,330 | -0.11(-0.63%) |
Mar 01, 2024 | 17.05 | 17.87 | 16.97 | 17.54 | 210,646 | +0.54(+3.18%) |
Feb 29, 2024 | 17.65 | 18.17 | 16.94 | 17.00 | 277,308 | -0.12(-0.70%) |
Feb 28, 2024 | 17.76 | 18.00 | 17.12 | 17.12 | 122,045 | -0.48(-2.73%) |
Feb 27, 2024 | 18.56 | 18.58 | 17.59 | 17.60 | 124,409 | -0.83(-4.50%) |
Feb 26, 2024 | 19.00 | 19.23 | 18.28 | 18.43 | 122,094 | -0.55(-2.90%) |
Feb 23, 2024 | 18.71 | 19.29 | 18.62 | 18.98 | 207,879 | +0.74(+4.06%) |
Feb 22, 2024 | 17.94 | 18.73 | 17.93 | 18.24 | 103,409 | +0.32(+1.79%) |
Feb 21, 2024 | 17.95 | 18.12 | 17.75 | 17.92 | 83,682 | -0.12(-0.67%) |
Feb 20, 2024 | 18.74 | 18.74 | 18.01 | 18.04 | 89,089 | -0.80(-4.25%) |
Feb 16, 2024 | 18.84 | 0 | +0.21(+1.13%) | |||
Feb 15, 2024 | 17.20 | 18.80 | 17.20 | 18.63 | 228,833 | +1.12(+6.40%) |
Feb 14, 2024 | 17.40 | 17.84 | 17.16 | 17.51 | 238,124 | +0.15(+0.86%) |
Feb 13, 2024 | 16.71 | 18.17 | 16.50 | 17.36 | 263,309 | -0.01(-0.06%) |
Feb 12, 2024 | 17.64 | 18.50 | 17.00 | 17.37 | 222,702 | -0.33(-1.86%) |
Feb 09, 2024 | 17.67 | 18.03 | 17.58 | 17.70 | 83,552 | -0.06(-0.34%) |
Feb 08, 2024 | 18.28 | 18.28 | 17.74 | 17.76 | 189,150 | -0.70(-3.79%) |
Feb 07, 2024 | 18.50 | 18.85 | 18.16 | 18.46 | 153,106 | -0.25(-1.34%) |
Feb 06, 2024 | 17.93 | 19.30 | 17.78 | 18.71 | 342,042 | +0.67(+3.71%) |
Feb 05, 2024 | 18.15 | 18.56 | 17.60 | 18.04 | 109,476 | -0.58(-3.11%) |
Feb 02, 2024 | 18.39 | 19.00 | 17.91 | 18.62 | 313,296 | +0.66(+3.67%) |