Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 16.69 | 16.69 | 16.17 | 16.18 | 6,547 | -0.77(-4.53%) |
Apr 29, 2024 | 16.56 | 16.96 | 16.56 | 16.95 | 3,134 | +0.32(+1.93%) |
Apr 26, 2024 | 16.72 | 16.81 | 16.62 | 16.63 | 60,191 | +0.33(+2.00%) |
Apr 25, 2024 | 16.18 | 16.42 | 16.18 | 16.30 | 36,060 | -0.23(-1.38%) |
Apr 24, 2024 | 16.81 | 16.81 | 16.34 | 16.53 | 12,374 | -0.18(-1.11%) |
Apr 23, 2024 | 16.21 | 16.78 | 16.21 | 16.72 | 13,671 | +0.43(+2.65%) |
Apr 22, 2024 | 16.09 | 16.37 | 16.09 | 16.29 | 8,929 | +0.23(+1.46%) |
Apr 19, 2024 | 15.73 | 16.09 | 15.73 | 16.05 | 13,002 | +0.31(+1.99%) |
Apr 18, 2024 | 15.59 | 15.83 | 15.59 | 15.74 | 20,564 | +0.15(+0.99%) |
Apr 17, 2024 | 15.64 | 15.68 | 15.50 | 15.58 | 1,978 | +0.14(+0.89%) |
Apr 16, 2024 | 15.50 | 15.58 | 15.42 | 15.45 | 7,820 | -0.28(-1.79%) |
Apr 15, 2024 | 16.18 | 16.30 | 15.54 | 15.73 | 6,663 | -0.41(-2.52%) |
Apr 12, 2024 | 16.35 | 16.35 | 16.12 | 16.13 | 3,049 | -0.30(-1.85%) |
Apr 11, 2024 | 16.43 | 16.48 | 16.03 | 16.44 | 35,665 | -0.20(-1.22%) |
Apr 10, 2024 | 17.66 | 17.66 | 16.57 | 16.64 | 43,533 | -1.33(-7.38%) |
Apr 09, 2024 | 17.90 | 17.97 | 17.81 | 17.97 | 6,683 | +0.22(+1.24%) |
Apr 08, 2024 | 17.72 | 17.80 | 17.60 | 17.75 | 12,209 | +0.10(+0.55%) |
Apr 05, 2024 | 17.54 | 17.66 | 17.47 | 17.65 | 7,727 | +0.04(+0.22%) |
Apr 04, 2024 | 17.99 | 18.06 | 17.61 | 17.61 | 7,096 | -0.11(-0.63%) |
Apr 03, 2024 | 17.74 | 17.75 | 17.62 | 17.72 | 2,108 | +0.05(+0.27%) |
Apr 02, 2024 | 17.87 | 17.87 | 17.66 | 17.67 | 17,322 | -0.36(-2.00%) |
Apr 01, 2024 | 18.47 | 18.47 | 17.92 | 18.03 | 5,608 | -0.30(-1.62%) |
Mar 28, 2024 | 18.01 | 18.36 | 18.01 | 18.33 | 16,554 | +0.22(+1.23%) |
Mar 27, 2024 | 17.84 | 18.11 | 17.80 | 18.11 | 30,623 | +0.58(+3.32%) |
Mar 26, 2024 | 17.80 | 17.81 | 17.53 | 17.53 | 679 | -0.42(-2.35%) |
Mar 25, 2024 | 17.95 | 18.04 | 17.95 | 17.95 | 999 | +0.16(+0.90%) |
Mar 22, 2024 | 18.00 | 18.00 | 17.76 | 17.79 | 4,373 | -0.26(-1.44%) |
Mar 21, 2024 | 18.09 | 18.09 | 17.97 | 18.05 | 5,068 | +0.32(+1.83%) |
Mar 20, 2024 | 17.26 | 17.89 | 17.26 | 17.73 | 3,176 | +0.46(+2.66%) |
Mar 19, 2024 | 17.26 | 17.31 | 17.17 | 17.27 | 1,446 | -0.01(-0.09%) |
Mar 18, 2024 | 17.42 | 17.42 | 17.28 | 17.28 | 1,818 | -0.05(-0.29%) |
Mar 15, 2024 | 17.16 | 17.33 | 17.12 | 17.33 | 16,065 | +0.29(+1.71%) |
Mar 14, 2024 | 17.42 | 17.42 | 17.00 | 17.04 | 3,519 | -0.69(-3.90%) |
Mar 13, 2024 | 17.20 | 17.85 | 17.20 | 17.73 | 6,694 | +0.04(+0.25%) |
Mar 12, 2024 | 17.50 | 17.69 | 17.36 | 17.69 | 8,796 | +0.09(+0.51%) |
Mar 11, 2024 | 17.68 | 17.68 | 17.50 | 17.60 | 1,907 | +0.08(+0.46%) |
Mar 08, 2024 | 17.87 | 17.87 | 17.41 | 17.52 | 11,574 | +0.13(+0.73%) |
Mar 07, 2024 | 17.47 | 17.47 | 17.30 | 17.39 | 12,541 | +0.18(+1.07%) |
Mar 06, 2024 | 17.34 | 17.35 | 17.19 | 17.20 | 6,779 | +0.18(+1.09%) |
Mar 05, 2024 | 16.86 | 17.12 | 16.86 | 17.02 | 1,690 | +0.07(+0.44%) |
Mar 04, 2024 | 17.30 | 17.30 | 16.91 | 16.95 | 7,956 | -0.60(-3.44%) |