Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 17.23 | 17.79 | 16.93 | 17.55 | 187,922 | +0.39(+2.27%) |
Apr 17, 2024 | 17.25 | 17.36 | 16.97 | 17.16 | 188,095 | +0.04(+0.23%) |
Apr 16, 2024 | 16.78 | 17.29 | 16.72 | 17.12 | 192,035 | +0.11(+0.65%) |
Apr 15, 2024 | 17.45 | 17.50 | 16.70 | 17.01 | 272,105 | -0.33(-1.90%) |
Apr 12, 2024 | 17.48 | 17.50 | 17.23 | 17.34 | 213,443 | -0.41(-2.31%) |
Apr 11, 2024 | 17.66 | 17.79 | 17.18 | 17.75 | 225,247 | +0.30(+1.72%) |
Apr 10, 2024 | 17.76 | 17.76 | 17.09 | 17.45 | 224,948 | -0.65(-3.59%) |
Apr 09, 2024 | 17.85 | 18.23 | 17.83 | 18.10 | 226,516 | +0.40(+2.26%) |
Apr 08, 2024 | 17.50 | 17.75 | 17.41 | 17.70 | 161,280 | +0.23(+1.32%) |
Apr 05, 2024 | 17.37 | 17.73 | 17.15 | 17.47 | 194,957 | -0.04(-0.23%) |
Apr 04, 2024 | 17.97 | 17.99 | 17.31 | 17.51 | 255,143 | -0.11(-0.62%) |
Apr 03, 2024 | 17.07 | 17.65 | 16.92 | 17.62 | 223,663 | +0.58(+3.40%) |
Apr 02, 2024 | 17.21 | 17.22 | 16.65 | 17.04 | 339,681 | -0.46(-2.63%) |
Apr 01, 2024 | 18.27 | 18.49 | 17.46 | 17.50 | 275,050 | -0.76(-4.16%) |
Mar 28, 2024 | 18.18 | 18.68 | 18.09 | 18.26 | 326,568 | +0.21(+1.16%) |
Mar 27, 2024 | 18.12 | 18.34 | 17.82 | 18.05 | 460,936 | +0.18(+1.01%) |
Mar 26, 2024 | 18.66 | 18.66 | 17.77 | 17.87 | 298,221 | -0.56(-3.04%) |
Mar 25, 2024 | 18.65 | 19.00 | 18.20 | 18.43 | 210,574 | -0.20(-1.07%) |
Mar 22, 2024 | 19.00 | 19.11 | 18.62 | 18.63 | 188,647 | -0.38(-2.00%) |
Mar 21, 2024 | 19.48 | 19.62 | 19.00 | 19.01 | 307,957 | -0.32(-1.66%) |
Mar 20, 2024 | 18.88 | 19.68 | 18.75 | 19.33 | 229,944 | +0.50(+2.66%) |
Mar 19, 2024 | 18.79 | 19.30 | 18.46 | 18.83 | 260,458 | -0.05(-0.26%) |
Mar 18, 2024 | 18.39 | 19.24 | 18.04 | 18.88 | 505,548 | +0.58(+3.17%) |
Mar 15, 2024 | 18.72 | 19.12 | 18.16 | 18.30 | 462,836 | -0.49(-2.61%) |
Mar 14, 2024 | 19.91 | 19.91 | 18.51 | 18.79 | 332,976 | -1.09(-5.48%) |
Mar 13, 2024 | 20.39 | 21.68 | 19.58 | 19.88 | 617,654 | -0.65(-3.17%) |
Mar 12, 2024 | 20.07 | 20.68 | 19.85 | 20.53 | 340,414 | +0.37(+1.84%) |
Mar 11, 2024 | 19.76 | 20.28 | 19.73 | 20.16 | 197,812 | +0.15(+0.75%) |
Mar 08, 2024 | 20.49 | 20.75 | 19.88 | 20.01 | 353,696 | -0.30(-1.48%) |
Mar 07, 2024 | 19.49 | 20.37 | 19.22 | 20.31 | 487,213 | +0.85(+4.37%) |
Mar 06, 2024 | 18.20 | 19.47 | 17.62 | 19.46 | 776,279 | +1.15(+6.28%) |
Mar 05, 2024 | 19.00 | 19.19 | 18.23 | 18.31 | 531,536 | -0.94(-4.88%) |
Mar 04, 2024 | 20.57 | 20.70 | 19.12 | 19.25 | 935,503 | -1.44(-6.96%) |
Mar 01, 2024 | 20.50 | 20.99 | 19.25 | 20.69 | 895,099 | +0.15(+0.73%) |
Feb 29, 2024 | 19.66 | 20.85 | 19.07 | 20.54 | 1,514,204 | +2.10(+11.39%) |
Feb 28, 2024 | 17.71 | 18.89 | 16.47 | 18.44 | 2,991,867 | +6.29(+51.77%) |
Feb 27, 2024 | 12.06 | 12.64 | 12.02 | 12.15 | 730,437 | +0.19(+1.59%) |
Feb 26, 2024 | 11.94 | 12.31 | 11.90 | 11.96 | 508,869 | -0.06(-0.50%) |
Feb 23, 2024 | 12.40 | 12.50 | 11.99 | 12.02 | 393,618 | -0.51(-4.07%) |
Feb 22, 2024 | 13.31 | 13.34 | 12.42 | 12.53 | 468,784 | -0.75(-5.65%) |
Feb 21, 2024 | 13.27 | 13.37 | 13.03 | 13.28 | 166,657 | -0.22(-1.63%) |
Feb 20, 2024 | 13.28 | 13.60 | 13.16 | 13.50 | 201,470 | -0.15(-1.10%) |
Feb 16, 2024 | 14.19 | 14.19 | 13.61 | 13.65 | 202,927 | -0.74(-5.14%) |
Feb 15, 2024 | 13.98 | 14.42 | 13.63 | 14.39 | 241,810 | +0.51(+3.67%) |
Feb 14, 2024 | 13.42 | 13.95 | 13.04 | 13.88 | 341,329 | +0.78(+5.95%) |
Feb 13, 2024 | 14.00 | 14.06 | 13.00 | 13.10 | 385,410 | -1.52(-10.40%) |
Feb 12, 2024 | 14.50 | 14.93 | 14.32 | 14.62 | 189,491 | +0.19(+1.32%) |
Feb 09, 2024 | 14.36 | 14.82 | 14.19 | 14.43 | 164,069 | +0.26(+1.83%) |
Feb 08, 2024 | 14.13 | 14.60 | 14.13 | 14.17 | 131,752 | -0.06(-0.42%) |
Feb 07, 2024 | 14.01 | 14.33 | 13.61 | 14.23 | 240,207 | +0.26(+1.86%) |
Feb 06, 2024 | 13.92 | 14.16 | 13.76 | 13.97 | 211,293 | +0.15(+1.09%) |
Feb 05, 2024 | 14.00 | 14.04 | 13.59 | 13.82 | 140,606 | -0.46(-3.22%) |
Feb 02, 2024 | 13.73 | 14.49 | 13.64 | 14.28 | 203,051 | +0.21(+1.49%) |