Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 18.25 | 18.41 | 18.03 | 18.03 | 320,628 | -0.34(-1.85%) |
Apr 29, 2024 | 18.31 | 18.56 | 18.23 | 18.37 | 352,981 | +0.06(+0.33%) |
Apr 26, 2024 | 18.29 | 18.46 | 18.21 | 18.31 | 279,991 | +0.23(+1.27%) |
Apr 25, 2024 | 18.31 | 18.31 | 18.02 | 18.08 | 487,976 | -0.54(-2.90%) |
Apr 24, 2024 | 18.45 | 18.71 | 18.33 | 18.62 | 329,152 | +0.17(+0.92%) |
Apr 23, 2024 | 18.02 | 18.58 | 18.01 | 18.45 | 458,704 | +0.45(+2.50%) |
Apr 22, 2024 | 17.88 | 18.06 | 17.73 | 18.00 | 392,485 | +0.22(+1.24%) |
Apr 19, 2024 | 17.78 | 18.02 | 17.63 | 17.78 | 478,959 | -0.12(-0.67%) |
Apr 18, 2024 | 17.88 | 18.27 | 17.72 | 17.90 | 435,539 | -0.14(-0.78%) |
Apr 17, 2024 | 17.86 | 18.22 | 17.81 | 18.04 | 396,611 | +0.29(+1.63%) |
Apr 16, 2024 | 17.72 | 18.16 | 17.61 | 17.75 | 528,879 | -0.08(-0.45%) |
Apr 15, 2024 | 18.59 | 18.59 | 17.69 | 17.83 | 561,487 | -0.63(-3.41%) |
Apr 12, 2024 | 19.05 | 19.21 | 18.45 | 18.46 | 413,112 | -0.70(-3.65%) |
Apr 11, 2024 | 19.05 | 19.32 | 18.92 | 19.16 | 441,230 | +0.15(+0.79%) |
Apr 10, 2024 | 18.83 | 19.18 | 18.80 | 19.01 | 423,337 | -0.30(-1.55%) |
Apr 09, 2024 | 19.17 | 19.42 | 19.12 | 19.31 | 349,228 | +0.14(+0.73%) |
Apr 08, 2024 | 19.16 | 19.37 | 19.05 | 19.17 | 248,177 | -0.04(-0.21%) |
Apr 05, 2024 | 18.79 | 19.34 | 18.75 | 19.21 | 589,876 | +0.48(+2.56%) |
Apr 04, 2024 | 19.71 | 19.94 | 18.71 | 18.73 | 1,105,828 | -1.16(-5.83%) |
Apr 03, 2024 | 19.45 | 20.00 | 19.44 | 19.89 | 1,182,780 | +1.03(+5.46%) |
Apr 02, 2024 | 18.90 | 18.97 | 18.71 | 18.86 | 464,607 | -0.39(-2.03%) |
Apr 01, 2024 | 19.00 | 19.45 | 18.63 | 19.25 | 633,186 | +0.20(+1.05%) |
Mar 28, 2024 | 19.05 | 0 | +0.10(+0.53%) | |||
Mar 27, 2024 | 18.90 | 18.98 | 18.41 | 18.95 | 417,504 | +0.16(+0.85%) |
Mar 26, 2024 | 18.86 | 19.25 | 18.72 | 18.79 | 578,089 | +0.06(+0.32%) |
Mar 25, 2024 | 18.38 | 19.30 | 18.38 | 18.73 | 1,014,298 | +0.62(+3.42%) |
Mar 22, 2024 | 18.33 | 18.46 | 18.03 | 18.11 | 391,024 | -0.31(-1.68%) |
Mar 21, 2024 | 18.67 | 18.71 | 18.35 | 18.42 | 417,351 | -0.05(-0.27%) |
Mar 20, 2024 | 17.86 | 18.63 | 17.70 | 18.47 | 624,172 | +0.62(+3.47%) |
Mar 19, 2024 | 17.79 | 18.00 | 17.72 | 17.85 | 387,590 | -0.09(-0.50%) |
Mar 18, 2024 | 17.55 | 17.96 | 17.48 | 17.94 | 558,203 | +0.60(+3.46%) |
Mar 15, 2024 | 17.53 | 17.79 | 17.31 | 17.34 | 781,607 | -0.28(-1.59%) |
Mar 14, 2024 | 18.00 | 18.03 | 17.58 | 17.62 | 692,590 | -0.42(-2.33%) |
Mar 13, 2024 | 18.11 | 18.50 | 17.93 | 18.04 | 649,731 | -0.12(-0.66%) |
Mar 12, 2024 | 18.18 | 18.24 | 17.94 | 18.16 | 452,573 | +0.04(+0.22%) |
Mar 11, 2024 | 18.20 | 18.28 | 17.90 | 18.12 | 575,748 | -0.19(-1.04%) |
Mar 08, 2024 | 18.41 | 18.91 | 18.31 | 18.31 | 587,265 | -0.14(-0.76%) |
Mar 07, 2024 | 18.49 | 18.62 | 18.16 | 18.45 | 467,248 | +0.11(+0.60%) |
Mar 06, 2024 | 18.83 | 19.06 | 18.28 | 18.34 | 559,604 | -0.31(-1.66%) |
Mar 05, 2024 | 19.06 | 19.24 | 18.49 | 18.65 | 546,103 | -0.61(-3.17%) |
Mar 04, 2024 | 19.35 | 19.56 | 18.91 | 19.26 | 553,782 | -0.09(-0.47%) |
Mar 01, 2024 | 19.10 | 19.53 | 18.92 | 19.35 | 525,022 | +0.30(+1.57%) |
Feb 29, 2024 | 18.57 | 19.05 | 18.57 | 19.05 | 763,781 | +0.59(+3.20%) |
Feb 28, 2024 | 18.30 | 18.57 | 18.19 | 18.46 | 378,911 | -0.03(-0.16%) |
Feb 27, 2024 | 18.00 | 18.55 | 17.94 | 18.49 | 546,883 | +0.22(+1.20%) |
Feb 26, 2024 | 18.23 | 18.68 | 18.17 | 18.27 | 559,175 | -0.03(-0.16%) |
Feb 23, 2024 | 17.60 | 18.37 | 17.40 | 18.30 | 925,863 | +0.72(+4.10%) |
Feb 22, 2024 | 18.14 | 18.18 | 17.55 | 17.58 | 771,254 | -0.25(-1.40%) |
Feb 21, 2024 | 18.20 | 18.26 | 17.64 | 17.83 | 1,119,307 | -0.54(-2.94%) |
Feb 20, 2024 | 19.25 | 19.38 | 18.15 | 18.37 | 1,310,302 | -0.95(-4.92%) |
Feb 16, 2024 | 19.32 | 0 | -0.38(-1.93%) | |||
Feb 15, 2024 | 18.40 | 19.75 | 18.40 | 19.70 | 2,047,209 | +1.34(+7.30%) |
Feb 14, 2024 | 18.35 | 18.87 | 18.23 | 18.36 | 757,052 | +0.13(+0.71%) |
Feb 13, 2024 | 18.01 | 18.27 | 17.81 | 18.23 | 1,818,959 | -0.38(-2.04%) |
Feb 12, 2024 | 18.94 | 19.23 | 18.57 | 18.61 | 1,421,778 | -0.33(-1.74%) |
Feb 09, 2024 | 20.03 | 20.25 | 18.93 | 18.94 | 2,799,224 | -0.96(-4.82%) |
Feb 08, 2024 | 23.00 | 23.75 | 19.58 | 19.90 | 4,028,695 | -6.43(-24.42%) |
Feb 07, 2024 | 26.71 | 27.05 | 26.32 | 26.33 | 720,856 | -0.25(-0.94%) |
Feb 06, 2024 | 25.95 | 26.80 | 25.91 | 26.58 | 672,970 | +0.80(+3.10%) |
Feb 05, 2024 | 25.51 | 25.83 | 25.05 | 25.78 | 481,362 | +0.22(+0.86%) |
Feb 02, 2024 | 24.64 | 25.89 | 24.52 | 25.56 | 532,532 | +0.76(+3.06%) |