Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 15.89 | 16.12 | 15.48 | 15.66 | 434,002 | +0.54(+3.57%) |
Apr 23, 2024 | 15.20 | 15.58 | 15.00 | 15.12 | 472,340 | +0.13(+0.87%) |
Apr 22, 2024 | 14.73 | 15.27 | 14.48 | 14.99 | 455,452 | +0.92(+6.54%) |
Apr 19, 2024 | 14.20 | 14.23 | 13.93 | 14.07 | 465,965 | -0.15(-1.05%) |
Apr 18, 2024 | 13.62 | 14.23 | 13.48 | 14.22 | 694,734 | +0.50(+3.64%) |
Apr 17, 2024 | 14.48 | 14.48 | 13.66 | 13.72 | 397,850 | -0.70(-4.85%) |
Apr 16, 2024 | 14.12 | 14.67 | 14.01 | 14.42 | 400,982 | +0.22(+1.55%) |
Apr 15, 2024 | 14.12 | 14.49 | 14.04 | 14.20 | 636,594 | -0.11(-0.77%) |
Apr 12, 2024 | 14.90 | 14.95 | 14.23 | 14.31 | 395,686 | -0.70(-4.66%) |
Apr 11, 2024 | 15.41 | 15.47 | 14.98 | 15.01 | 359,586 | -0.39(-2.53%) |
Apr 10, 2024 | 15.61 | 15.99 | 15.09 | 15.40 | 623,235 | -0.62(-3.87%) |
Apr 09, 2024 | 15.94 | 16.13 | 15.62 | 16.02 | 942,995 | +0.53(+3.42%) |
Apr 08, 2024 | 15.70 | 15.76 | 15.27 | 15.49 | 251,721 | -0.03(-0.19%) |
Apr 05, 2024 | 15.37 | 15.87 | 15.24 | 15.52 | 292,394 | +0.07(+0.45%) |
Apr 04, 2024 | 15.73 | 15.96 | 15.31 | 15.45 | 541,047 | -0.45(-2.83%) |
Apr 03, 2024 | 15.95 | 16.04 | 15.53 | 15.90 | 488,455 | -0.14(-0.87%) |
Apr 02, 2024 | 16.33 | 16.59 | 15.85 | 16.04 | 473,721 | -0.68(-4.07%) |
Apr 01, 2024 | 16.16 | 16.73 | 15.95 | 16.72 | 576,106 | +0.70(+4.37%) |
Mar 28, 2024 | 16.43 | 16.43 | 15.96 | 16.02 | 780,640 | -0.17(-1.05%) |
Mar 27, 2024 | 16.30 | 16.65 | 15.69 | 16.19 | 1,037,425 | +0.24(+1.50%) |
Mar 26, 2024 | 16.17 | 16.30 | 15.82 | 15.95 | 803,884 | -0.30(-1.85%) |
Mar 25, 2024 | 16.23 | 16.44 | 15.94 | 16.25 | 634,338 | +0.07(+0.43%) |
Mar 22, 2024 | 16.40 | 16.82 | 16.11 | 16.18 | 782,189 | -1.07(-6.20%) |
Mar 21, 2024 | 17.20 | 17.87 | 17.01 | 17.25 | 833,676 | +0.04(+0.23%) |
Mar 20, 2024 | 18.01 | 18.08 | 16.91 | 17.21 | 921,774 | -1.06(-5.80%) |
Mar 19, 2024 | 18.18 | 18.65 | 18.02 | 18.27 | 331,984 | +0.19(+1.05%) |
Mar 18, 2024 | 18.48 | 19.00 | 17.95 | 18.08 | 349,653 | -0.39(-2.11%) |
Mar 15, 2024 | 18.86 | 19.44 | 18.38 | 18.47 | 545,172 | -1.08(-5.52%) |
Mar 14, 2024 | 19.76 | 19.90 | 18.85 | 19.55 | 493,389 | -0.61(-3.03%) |
Mar 13, 2024 | 21.19 | 21.88 | 19.90 | 20.16 | 1,127,647 | +0.62(+3.17%) |
Mar 12, 2024 | 20.10 | 20.39 | 19.42 | 19.54 | 396,700 | -0.47(-2.35%) |
Mar 11, 2024 | 19.16 | 20.18 | 19.16 | 20.01 | 637,648 | +1.10(+5.82%) |
Mar 08, 2024 | 19.16 | 19.36 | 18.86 | 18.91 | 518,824 | -0.25(-1.30%) |
Mar 07, 2024 | 19.40 | 19.81 | 18.72 | 19.16 | 398,717 | -0.64(-3.23%) |
Mar 06, 2024 | 19.51 | 20.29 | 19.51 | 19.80 | 422,168 | +0.89(+4.71%) |
Mar 05, 2024 | 20.00 | 20.18 | 18.87 | 18.91 | 456,372 | -1.51(-7.39%) |
Mar 04, 2024 | 21.01 | 21.10 | 19.87 | 20.42 | 506,637 | -0.68(-3.22%) |
Mar 01, 2024 | 20.83 | 21.23 | 20.32 | 21.10 | 542,748 | +0.12(+0.57%) |
Feb 29, 2024 | 21.60 | 22.18 | 20.92 | 20.98 | 866,352 | +0.18(+0.87%) |
Feb 28, 2024 | 21.80 | 22.79 | 20.69 | 20.80 | 725,330 | -1.69(-7.51%) |
Feb 27, 2024 | 22.74 | 22.89 | 22.00 | 22.49 | 1,186,728 | +1.50(+7.15%) |
Feb 26, 2024 | 20.20 | 21.08 | 20.00 | 20.99 | 382,519 | +1.05(+5.27%) |
Feb 23, 2024 | 20.00 | 20.37 | 19.72 | 19.94 | 336,676 | -0.14(-0.70%) |
Feb 22, 2024 | 19.77 | 20.09 | 19.26 | 20.08 | 519,048 | +0.17(+0.85%) |
Feb 21, 2024 | 19.30 | 20.03 | 19.17 | 19.91 | 397,433 | +0.67(+3.48%) |
Feb 20, 2024 | 20.00 | 20.43 | 18.80 | 19.24 | 492,768 | -1.40(-6.78%) |
Feb 16, 2024 | 20.07 | 21.10 | 19.87 | 20.64 | 975,981 | +0.75(+3.77%) |
Feb 15, 2024 | 19.80 | 20.81 | 19.63 | 19.89 | 939,722 | +0.52(+2.66%) |
Feb 14, 2024 | 18.65 | 19.64 | 18.57 | 19.38 | 1,094,491 | +1.64(+9.28%) |
Feb 13, 2024 | 18.00 | 18.18 | 17.68 | 17.73 | 915,913 | -0.48(-2.64%) |
Feb 12, 2024 | 18.81 | 19.00 | 18.18 | 18.21 | 886,338 | -0.47(-2.52%) |
Feb 09, 2024 | 19.52 | 19.70 | 18.42 | 18.68 | 1,270,379 | -0.93(-4.72%) |
Feb 08, 2024 | 19.24 | 19.81 | 19.07 | 19.61 | 661,124 | -0.05(-0.28%) |
Feb 07, 2024 | 20.40 | 20.80 | 19.33 | 19.66 | 1,684,758 | -1.95(-9.02%) |
Feb 06, 2024 | 22.55 | 22.81 | 21.51 | 21.61 | 1,274,754 | -0.51(-2.31%) |
Feb 05, 2024 | 22.52 | 22.52 | 21.22 | 22.12 | 376,771 | -0.38(-1.69%) |
Feb 02, 2024 | 22.31 | 22.73 | 21.63 | 22.50 | 383,110 | -0.01(-0.04%) |