Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 15.50 | 16.51 | 15.50 | 15.90 | 30,487 | +0.20(+1.27%) |
Apr 29, 2024 | 15.24 | 16.62 | 15.24 | 15.70 | 172,175 | +0.20(+1.29%) |
Apr 26, 2024 | 14.92 | 15.50 | 14.00 | 15.50 | 113,417 | +0.78(+5.30%) |
Apr 25, 2024 | 14.96 | 15.19 | 14.55 | 14.72 | 48,417 | -0.03(-0.20%) |
Apr 24, 2024 | 15.00 | 15.04 | 14.50 | 14.75 | 36,349 | -0.51(-3.34%) |
Apr 23, 2024 | 15.00 | 15.38 | 14.80 | 15.26 | 51,307 | +0.46(+3.11%) |
Apr 22, 2024 | 15.49 | 15.49 | 14.50 | 14.80 | 65,845 | -0.05(-0.33%) |
Apr 19, 2024 | 14.45 | 15.00 | 14.45 | 14.85 | 10,344 | +0.68(+4.79%) |
Apr 18, 2024 | 15.34 | 15.41 | 13.49 | 14.17 | 45,433 | -1.57(-9.97%) |
Apr 17, 2024 | 15.60 | 15.75 | 15.20 | 15.74 | 17,692 | +0.14(+0.90%) |
Apr 16, 2024 | 15.50 | 15.75 | 15.00 | 15.60 | 18,706 | -0.19(-1.20%) |
Apr 15, 2024 | 15.40 | 16.00 | 14.69 | 15.79 | 52,833 | +0.39(+2.53%) |
Apr 12, 2024 | 16.00 | 16.04 | 14.08 | 15.40 | 44,571 | -0.88(-5.40%) |
Apr 11, 2024 | 16.00 | 16.36 | 15.86 | 16.28 | 34,205 | +0.52(+3.30%) |
Apr 10, 2024 | 16.02 | 16.67 | 15.76 | 15.76 | 83,505 | -0.43(-2.66%) |
Apr 09, 2024 | 15.82 | 16.60 | 14.08 | 16.19 | 86,744 | -0.08(-0.49%) |
Apr 08, 2024 | 16.46 | 16.75 | 16.01 | 16.27 | 19,058 | -0.20(-1.21%) |
Apr 05, 2024 | 15.97 | 16.75 | 15.97 | 16.47 | 22,488 | +0.07(+0.43%) |
Apr 04, 2024 | 15.74 | 17.10 | 15.74 | 16.40 | 32,826 | -0.14(-0.85%) |
Apr 03, 2024 | 17.10 | 17.10 | 16.15 | 16.54 | 40,297 | -0.36(-2.13%) |
Apr 02, 2024 | 16.28 | 17.05 | 16.28 | 16.90 | 17,673 | +0.01(+0.06%) |
Apr 01, 2024 | 17.35 | 17.54 | 16.59 | 16.89 | 8,877 | -0.06(-0.35%) |
Mar 28, 2024 | 17.75 | 17.75 | 15.14 | 16.95 | 35,053 | -0.29(-1.68%) |
Mar 27, 2024 | 18.16 | 18.16 | 16.50 | 17.24 | 53,302 | -0.76(-4.22%) |
Mar 26, 2024 | 18.16 | 18.40 | 17.12 | 18.00 | 41,037 | -0.24(-1.32%) |
Mar 25, 2024 | 17.72 | 18.24 | 17.64 | 18.24 | 34,693 | +0.26(+1.45%) |
Mar 22, 2024 | 17.80 | 18.07 | 17.52 | 17.98 | 87,694 | +0.18(+1.01%) |
Mar 21, 2024 | 17.70 | 17.85 | 17.52 | 17.80 | 15,572 | +0.00(+0.00%) |
Mar 20, 2024 | 17.95 | 18.00 | 17.36 | 17.80 | 114,354 | -0.20(-1.11%) |
Mar 19, 2024 | 17.49 | 18.16 | 17.32 | 18.00 | 24,286 | +0.45(+2.56%) |
Mar 18, 2024 | 17.00 | 17.89 | 16.51 | 17.55 | 30,838 | +0.70(+4.15%) |
Mar 15, 2024 | 16.43 | 17.00 | 15.87 | 16.85 | 102,184 | +0.17(+1.02%) |
Mar 14, 2024 | 16.52 | 16.76 | 16.00 | 16.68 | 41,867 | -0.10(-0.60%) |
Mar 13, 2024 | 16.51 | 16.78 | 16.06 | 16.78 | 26,350 | -0.01(-0.06%) |
Mar 12, 2024 | 16.40 | 16.79 | 16.10 | 16.79 | 6,752 | +0.26(+1.57%) |
Mar 11, 2024 | 15.90 | 16.53 | 15.20 | 16.53 | 31,348 | +0.52(+3.25%) |
Mar 08, 2024 | 16.79 | 16.99 | 15.73 | 16.01 | 84,176 | +0.02(+0.13%) |
Mar 07, 2024 | 15.75 | 16.34 | 15.43 | 15.99 | 12,178 | -0.02(-0.12%) |
Mar 06, 2024 | 16.00 | 16.70 | 15.49 | 16.01 | 36,998 | -0.49(-2.97%) |
Mar 05, 2024 | 16.34 | 16.50 | 16.03 | 16.50 | 9,122 | +0.25(+1.54%) |
Mar 04, 2024 | 15.22 | 16.61 | 14.76 | 16.25 | 26,459 | +0.78(+5.04%) |
Mar 01, 2024 | 14.51 | 15.50 | 14.25 | 15.47 | 63,218 | +0.72(+4.88%) |
Feb 29, 2024 | 15.75 | 15.75 | 13.26 | 14.75 | 49,064 | -1.14(-7.17%) |
Feb 28, 2024 | 15.01 | 16.23 | 15.01 | 15.89 | 66,295 | +0.58(+3.79%) |
Feb 27, 2024 | 15.01 | 15.61 | 14.83 | 15.31 | 57,378 | -0.28(-1.80%) |
Feb 26, 2024 | 15.05 | 15.74 | 14.49 | 15.59 | 83,900 | +0.54(+3.59%) |
Feb 23, 2024 | 15.36 | 16.45 | 15.05 | 15.05 | 70,010 | -0.79(-4.99%) |
Feb 22, 2024 | 15.20 | 16.10 | 14.95 | 15.84 | 83,245 | +0.34(+2.19%) |
Feb 21, 2024 | 15.19 | 16.32 | 15.19 | 15.50 | 54,879 | +0.31(+2.04%) |
Feb 20, 2024 | 16.50 | 17.13 | 14.50 | 15.19 | 90,015 | -0.96(-5.94%) |
Feb 16, 2024 | 15.70 | 16.46 | 14.79 | 16.15 | 73,774 | +0.45(+2.87%) |
Feb 15, 2024 | 16.50 | 16.50 | 14.25 | 15.70 | 165,730 | -0.80(-4.85%) |
Feb 14, 2024 | 13.75 | 16.81 | 12.08 | 16.50 | 864,290 | +8.88(+116.54%) |
Feb 13, 2024 | 7.625 | 7.850 | 7.306 | 7.620 | 2,717 | -0.10(-1.30%) |
Feb 12, 2024 | 7.950 | 7.950 | 7.720 | 7.720 | 1,905 | -0.21(-2.65%) |
Feb 09, 2024 | 7.900 | 7.950 | 7.600 | 7.930 | 8,411 | -0.02(-0.25%) |
Feb 08, 2024 | 7.890 | 7.950 | 7.523 | 7.950 | 4,178 | +0.35(+4.61%) |
Feb 07, 2024 | 8.000 | 8.000 | 7.600 | 7.600 | 2,844 | -0.20(-2.56%) |
Feb 06, 2024 | 7.990 | 8.000 | 7.620 | 7.800 | 8,516 | -0.19(-2.38%) |
Feb 05, 2024 | 7.845 | 8.000 | 7.769 | 7.990 | 9,222 | +0.24(+3.10%) |
Feb 02, 2024 | 7.760 | 8.000 | 7.750 | 7.750 | 3,410 | -0.69(-8.18%) |