Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 17, 2024 | 16.05 | 16.30 | 15.55 | 15.80 | 17,502 | -0.09(-0.57%) |
Apr 16, 2024 | 15.76 | 15.99 | 15.10 | 15.89 | 81,752 | +0.13(+0.82%) |
Apr 15, 2024 | 16.81 | 16.98 | 15.53 | 15.76 | 74,147 | -1.05(-6.25%) |
Apr 12, 2024 | 16.82 | 17.50 | 16.71 | 16.81 | 49,325 | +0.01(+0.06%) |
Apr 11, 2024 | 17.00 | 17.11 | 16.02 | 16.80 | 75,288 | -0.87(-4.92%) |
Apr 10, 2024 | 17.56 | 18.01 | 17.27 | 17.67 | 42,420 | +0.25(+1.44%) |
Apr 09, 2024 | 18.27 | 18.27 | 17.27 | 17.42 | 19,650 | -0.75(-4.13%) |
Apr 08, 2024 | 18.77 | 19.08 | 18.10 | 18.17 | 15,219 | -0.45(-2.42%) |
Apr 05, 2024 | 18.49 | 18.90 | 18.35 | 18.62 | 16,559 | +0.17(+0.92%) |
Apr 04, 2024 | 18.87 | 19.20 | 18.06 | 18.45 | 21,064 | -0.03(-0.16%) |
Apr 03, 2024 | 18.04 | 18.80 | 17.86 | 18.48 | 26,855 | +0.69(+3.88%) |
Apr 02, 2024 | 17.92 | 18.39 | 17.50 | 17.79 | 26,958 | -0.03(-0.17%) |
Apr 01, 2024 | 18.39 | 18.77 | 17.75 | 17.82 | 41,081 | -0.48(-2.62%) |
Mar 28, 2024 | 16.50 | 18.40 | 16.31 | 18.30 | 86,081 | +1.99(+12.20%) |
Mar 27, 2024 | 15.63 | 16.46 | 15.63 | 16.31 | 25,409 | +0.67(+4.28%) |
Mar 26, 2024 | 15.81 | 16.55 | 15.63 | 15.64 | 32,670 | +0.01(+0.06%) |
Mar 25, 2024 | 15.50 | 15.71 | 15.50 | 15.63 | 23,283 | +0.14(+0.90%) |
Mar 22, 2024 | 15.52 | 15.59 | 15.35 | 15.49 | 10,684 | -0.15(-0.96%) |
Mar 21, 2024 | 15.39 | 15.72 | 15.39 | 15.64 | 15,617 | -0.01(-0.06%) |
Mar 20, 2024 | 15.69 | 15.81 | 15.33 | 15.65 | 17,360 | +0.07(+0.45%) |
Mar 19, 2024 | 15.55 | 15.83 | 15.35 | 15.58 | 39,146 | -0.12(-0.76%) |
Mar 18, 2024 | 15.89 | 16.39 | 15.70 | 15.70 | 21,775 | -0.30(-1.88%) |
Mar 15, 2024 | 15.79 | 16.14 | 15.50 | 16.00 | 16,277 | +0.49(+3.16%) |
Mar 14, 2024 | 15.71 | 15.78 | 15.35 | 15.51 | 13,054 | -0.33(-2.08%) |
Mar 13, 2024 | 15.41 | 16.22 | 15.40 | 15.84 | 13,107 | +0.40(+2.59%) |
Mar 12, 2024 | 15.56 | 15.77 | 15.44 | 15.44 | 7,407 | -0.16(-1.03%) |
Mar 11, 2024 | 16.46 | 16.83 | 15.52 | 15.60 | 26,176 | -1.01(-6.08%) |
Mar 08, 2024 | 16.60 | 16.63 | 16.23 | 16.61 | 8,130 | +0.02(+0.12%) |
Mar 07, 2024 | 16.36 | 16.75 | 16.23 | 16.59 | 9,675 | +0.14(+0.85%) |
Mar 06, 2024 | 16.48 | 16.48 | 16.00 | 16.45 | 17,042 | +0.53(+3.33%) |
Mar 05, 2024 | 16.05 | 16.30 | 15.83 | 15.92 | 21,307 | -0.06(-0.38%) |
Mar 04, 2024 | 17.27 | 17.43 | 15.79 | 15.98 | 54,628 | -1.33(-7.68%) |
Mar 01, 2024 | 17.24 | 17.89 | 17.20 | 17.31 | 8,447 | -0.71(-3.94%) |
Feb 29, 2024 | 18.59 | 18.59 | 18.00 | 18.02 | 12,302 | -0.41(-2.22%) |
Feb 28, 2024 | 18.73 | 18.73 | 18.40 | 18.43 | 7,663 | -0.22(-1.18%) |
Feb 27, 2024 | 18.86 | 18.86 | 18.45 | 18.65 | 6,540 | -0.26(-1.37%) |
Feb 26, 2024 | 18.39 | 19.33 | 18.39 | 18.91 | 28,172 | +0.51(+2.77%) |
Feb 23, 2024 | 18.54 | 18.54 | 17.80 | 18.40 | 19,357 | +0.26(+1.43%) |
Feb 22, 2024 | 16.90 | 18.14 | 16.82 | 18.14 | 48,484 | +1.10(+6.46%) |
Feb 21, 2024 | 16.88 | 17.38 | 16.88 | 17.04 | 10,436 | +0.05(+0.29%) |
Feb 20, 2024 | 16.86 | 17.29 | 16.46 | 16.99 | 47,225 | +0.56(+3.41%) |
Feb 16, 2024 | 17.29 | 17.29 | 16.43 | 16.43 | 9,118 | -0.71(-4.14%) |
Feb 15, 2024 | 17.67 | 17.76 | 17.04 | 17.14 | 7,074 | -0.31(-1.78%) |
Feb 14, 2024 | 16.85 | 17.52 | 16.72 | 17.45 | 15,520 | +0.77(+4.62%) |
Feb 13, 2024 | 17.36 | 17.73 | 16.68 | 16.68 | 20,360 | -1.26(-7.01%) |
Feb 12, 2024 | 17.76 | 18.21 | 17.54 | 17.94 | 18,290 | +0.18(+1.01%) |
Feb 09, 2024 | 17.78 | 17.99 | 17.46 | 17.76 | 13,400 | +0.00(+0.00%) |
Feb 08, 2024 | 17.39 | 18.09 | 17.39 | 17.76 | 7,187 | +0.28(+1.60%) |
Feb 07, 2024 | 18.22 | 18.55 | 17.47 | 17.48 | 13,157 | -0.96(-5.20%) |
Feb 06, 2024 | 17.93 | 18.65 | 17.93 | 18.44 | 21,774 | +0.70(+3.94%) |
Feb 05, 2024 | 18.22 | 18.22 | 17.66 | 17.74 | 11,762 | -0.33(-1.82%) |
Feb 02, 2024 | 18.24 | 18.24 | 17.63 | 18.07 | 15,374 | -0.27(-1.47%) |