Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 17.39 | 18.25 | 16.86 | 17.86 | 30,131 | +1.02(+6.06%) |
Mar 27, 2024 | 16.31 | 17.26 | 16.31 | 16.84 | 17,734 | +0.71(+4.40%) |
Mar 26, 2024 | 15.51 | 16.59 | 15.51 | 16.13 | 28,758 | +0.77(+5.01%) |
Mar 25, 2024 | 16.11 | 17.29 | 15.21 | 15.36 | 40,023 | -0.97(-5.94%) |
Mar 22, 2024 | 17.15 | 17.60 | 16.02 | 16.33 | 19,510 | -0.76(-4.45%) |
Mar 21, 2024 | 17.50 | 18.05 | 16.85 | 17.09 | 20,941 | -0.40(-2.29%) |
Mar 20, 2024 | 16.66 | 17.49 | 16.66 | 17.49 | 13,262 | +0.83(+4.98%) |
Mar 19, 2024 | 17.06 | 17.10 | 16.48 | 16.66 | 21,986 | -0.56(-3.25%) |
Mar 18, 2024 | 16.98 | 17.89 | 16.84 | 17.22 | 10,110 | +0.34(+2.01%) |
Mar 15, 2024 | 16.31 | 17.82 | 16.31 | 16.88 | 39,527 | -0.28(-1.63%) |
Mar 14, 2024 | 17.75 | 17.84 | 16.67 | 17.16 | 33,679 | -0.68(-3.81%) |
Mar 13, 2024 | 18.00 | 18.44 | 17.50 | 17.84 | 17,059 | -1.11(-5.86%) |
Mar 12, 2024 | 18.31 | 19.60 | 17.55 | 18.95 | 39,905 | +0.42(+2.27%) |
Mar 11, 2024 | 15.02 | 18.82 | 15.02 | 18.53 | 120,857 | +3.51(+23.37%) |
Mar 08, 2024 | 15.51 | 16.00 | 15.00 | 15.02 | 29,559 | -0.95(-5.95%) |
Mar 07, 2024 | 18.00 | 18.00 | 15.07 | 15.97 | 68,156 | -2.53(-13.68%) |
Mar 06, 2024 | 17.69 | 18.63 | 17.69 | 18.50 | 17,486 | +0.88(+4.99%) |
Mar 05, 2024 | 18.28 | 18.78 | 17.62 | 17.62 | 21,183 | -0.71(-3.87%) |
Mar 04, 2024 | 19.50 | 20.00 | 18.33 | 18.33 | 38,576 | -1.11(-5.71%) |
Mar 01, 2024 | 18.98 | 19.52 | 18.22 | 19.44 | 17,434 | +0.54(+2.86%) |
Feb 29, 2024 | 19.78 | 19.91 | 18.69 | 18.90 | 32,665 | -0.45(-2.33%) |
Feb 28, 2024 | 19.30 | 19.68 | 19.30 | 19.35 | 10,739 | -0.26(-1.33%) |
Feb 27, 2024 | 19.73 | 20.15 | 19.17 | 19.61 | 34,904 | -0.10(-0.51%) |
Feb 26, 2024 | 19.48 | 20.81 | 19.25 | 19.71 | 20,314 | +0.36(+1.86%) |
Feb 23, 2024 | 19.89 | 19.95 | 19.22 | 19.35 | 17,596 | +0.38(+2.00%) |
Feb 22, 2024 | 18.00 | 19.14 | 18.00 | 18.97 | 30,232 | +0.96(+5.33%) |
Feb 21, 2024 | 19.15 | 19.32 | 17.92 | 18.01 | 23,959 | -1.06(-5.56%) |
Feb 20, 2024 | 19.48 | 20.08 | 19.07 | 19.07 | 15,076 | -0.76(-3.83%) |
Feb 16, 2024 | 20.79 | 20.79 | 19.83 | 19.83 | 19,542 | -1.07(-5.12%) |
Feb 15, 2024 | 19.90 | 20.90 | 19.47 | 20.90 | 11,596 | +0.95(+4.76%) |
Feb 14, 2024 | 19.75 | 20.03 | 19.11 | 19.95 | 14,446 | +0.43(+2.20%) |
Feb 13, 2024 | 19.50 | 20.41 | 18.67 | 19.52 | 20,984 | -0.48(-2.40%) |
Feb 12, 2024 | 18.78 | 20.00 | 18.75 | 20.00 | 28,230 | +1.65(+8.99%) |
Feb 09, 2024 | 18.38 | 18.84 | 18.12 | 18.35 | 10,176 | +0.20(+1.10%) |
Feb 08, 2024 | 18.00 | 18.45 | 17.98 | 18.15 | 8,681 | -0.02(-0.11%) |
Feb 07, 2024 | 18.45 | 18.45 | 18.00 | 18.17 | 9,341 | -0.33(-1.78%) |
Feb 06, 2024 | 17.14 | 18.51 | 17.14 | 18.50 | 15,894 | +1.09(+6.26%) |
Feb 05, 2024 | 17.65 | 18.12 | 16.99 | 17.41 | 16,035 | -0.38(-2.14%) |
Feb 02, 2024 | 18.17 | 18.21 | 17.20 | 17.79 | 14,438 | -0.40(-2.20%) |
Feb 01, 2024 | 18.41 | 18.51 | 17.67 | 18.19 | 14,587 | -0.06(-0.33%) |
Jan 31, 2024 | 18.27 | 18.62 | 18.25 | 18.25 | 7,541 | -0.29(-1.56%) |
Jan 30, 2024 | 18.60 | 19.26 | 18.37 | 18.54 | 13,577 | +0.09(+0.49%) |
Jan 29, 2024 | 18.98 | 18.98 | 18.45 | 18.45 | 5,904 | -0.34(-1.81%) |
Jan 26, 2024 | 17.97 | 18.99 | 17.97 | 18.79 | 5,732 | +0.06(+0.32%) |
Jan 25, 2024 | 18.84 | 18.97 | 18.34 | 18.73 | 11,206 | +0.23(+1.24%) |
Jan 24, 2024 | 18.16 | 18.51 | 17.81 | 18.50 | 14,451 | +0.42(+2.32%) |
Jan 23, 2024 | 18.20 | 18.20 | 17.74 | 18.08 | 9,352 | +0.16(+0.89%) |
Jan 22, 2024 | 17.61 | 17.93 | 17.35 | 17.92 | 12,343 | +0.45(+2.58%) |
Jan 19, 2024 | 17.16 | 17.67 | 16.78 | 17.47 | 7,122 | +0.50(+2.95%) |
Jan 18, 2024 | 17.26 | 17.58 | 16.76 | 16.97 | 11,793 | -0.64(-3.63%) |
Jan 17, 2024 | 17.50 | 18.53 | 17.36 | 17.61 | 19,141 | -0.09(-0.51%) |
Jan 16, 2024 | 17.74 | 18.42 | 17.70 | 17.70 | 10,904 | -0.05(-0.28%) |
Jan 12, 2024 | 18.17 | 18.30 | 17.75 | 17.75 | 10,084 | -0.21(-1.17%) |
Jan 11, 2024 | 18.50 | 18.72 | 17.53 | 17.96 | 25,088 | -0.43(-2.34%) |
Jan 10, 2024 | 18.83 | 18.83 | 18.23 | 18.39 | 14,004 | -0.63(-3.31%) |
Jan 09, 2024 | 18.86 | 19.27 | 18.75 | 19.02 | 9,266 | -0.18(-0.94%) |
Jan 08, 2024 | 18.89 | 19.20 | 18.89 | 19.20 | 10,284 | +0.13(+0.68%) |
Jan 05, 2024 | 19.50 | 19.90 | 18.82 | 19.07 | 38,864 | -0.09(-0.47%) |
Jan 04, 2024 | 18.99 | 19.56 | 18.51 | 19.16 | 10,372 | +0.28(+1.48%) |
Jan 03, 2024 | 19.41 | 19.68 | 18.02 | 18.88 | 9,106 | -0.70(-3.58%) |