Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 17.49 | 17.68 | 16.96 | 16.99 | 741,689 | -0.74(-4.17%) |
Apr 29, 2024 | 17.65 | 17.74 | 17.46 | 17.73 | 746,010 | +0.25(+1.43%) |
Apr 26, 2024 | 17.49 | 17.62 | 17.31 | 17.48 | 648,936 | +0.11(+0.63%) |
Apr 25, 2024 | 17.37 | 17.47 | 17.14 | 17.37 | 831,428 | -0.24(-1.36%) |
Apr 24, 2024 | 17.33 | 17.67 | 17.18 | 17.61 | 830,100 | +0.15(+0.86%) |
Apr 23, 2024 | 17.06 | 17.51 | 16.92 | 17.46 | 1,388,783 | +0.32(+1.87%) |
Apr 22, 2024 | 16.55 | 17.45 | 16.31 | 17.14 | 2,259,762 | +0.95(+5.87%) |
Apr 19, 2024 | 15.90 | 16.33 | 15.90 | 16.19 | 1,096,350 | +0.24(+1.50%) |
Apr 18, 2024 | 16.11 | 16.29 | 15.78 | 15.95 | 736,193 | +0.03(+0.19%) |
Apr 17, 2024 | 16.26 | 16.27 | 15.85 | 15.92 | 634,314 | -0.16(-1.00%) |
Apr 16, 2024 | 16.06 | 16.32 | 15.68 | 16.08 | 1,667,982 | -0.20(-1.23%) |
Apr 15, 2024 | 16.51 | 16.65 | 16.13 | 16.28 | 1,066,235 | -0.02(-0.12%) |
Apr 12, 2024 | 16.52 | 16.70 | 16.25 | 16.30 | 690,097 | -0.44(-2.63%) |
Apr 11, 2024 | 16.70 | 16.86 | 16.40 | 16.74 | 845,113 | +0.05(+0.30%) |
Apr 10, 2024 | 16.51 | 16.93 | 16.41 | 16.69 | 824,120 | -0.40(-2.34%) |
Apr 09, 2024 | 17.07 | 17.20 | 16.95 | 17.09 | 764,539 | +0.10(+0.59%) |
Apr 08, 2024 | 17.09 | 17.28 | 16.97 | 16.99 | 626,010 | +0.03(+0.18%) |
Apr 05, 2024 | 16.80 | 16.99 | 16.54 | 16.96 | 892,346 | +0.13(+0.77%) |
Apr 04, 2024 | 17.41 | 17.59 | 16.70 | 16.83 | 1,096,156 | -0.38(-2.21%) |
Apr 03, 2024 | 16.97 | 17.32 | 16.93 | 17.21 | 944,175 | +0.23(+1.35%) |
Apr 02, 2024 | 17.04 | 17.12 | 16.88 | 16.98 | 856,147 | -0.26(-1.51%) |
Apr 01, 2024 | 17.42 | 17.42 | 17.12 | 17.24 | 938,484 | -0.11(-0.63%) |
Mar 28, 2024 | 17.61 | 17.52 | 17.34 | 17.35 | 909,403 | -0.36(-2.03%) |
Mar 27, 2024 | 17.61 | 17.74 | 17.38 | 17.71 | 957,851 | +0.55(+3.21%) |
Mar 26, 2024 | 17.28 | 17.40 | 17.12 | 17.16 | 664,600 | +0.03(+0.18%) |
Mar 25, 2024 | 16.98 | 17.41 | 16.96 | 17.13 | 1,060,643 | +0.19(+1.12%) |
Mar 22, 2024 | 16.92 | 17.18 | 16.73 | 16.94 | 1,548,143 | -0.08(-0.47%) |
Mar 21, 2024 | 17.27 | 17.30 | 16.88 | 17.02 | 930,893 | -0.10(-0.58%) |
Mar 20, 2024 | 16.58 | 17.20 | 16.53 | 17.12 | 935,569 | +0.45(+2.70%) |
Mar 19, 2024 | 16.87 | 16.93 | 16.36 | 16.67 | 1,332,109 | -0.33(-1.94%) |
Mar 18, 2024 | 16.25 | 17.05 | 16.16 | 17.00 | 1,857,739 | +0.86(+5.33%) |
Mar 15, 2024 | 16.01 | 16.35 | 15.97 | 16.14 | 1,864,293 | -0.09(-0.55%) |
Mar 14, 2024 | 16.20 | 16.36 | 16.09 | 16.23 | 1,663,936 | -0.16(-0.98%) |
Mar 13, 2024 | 15.91 | 16.41 | 15.86 | 16.39 | 1,167,769 | +0.40(+2.50%) |
Mar 12, 2024 | 15.85 | 16.01 | 15.56 | 15.99 | 914,551 | +0.13(+0.82%) |
Mar 11, 2024 | 15.79 | 16.17 | 15.76 | 15.86 | 694,411 | -0.04(-0.25%) |
Mar 08, 2024 | 15.99 | 16.25 | 15.70 | 15.90 | 1,129,775 | -0.03(-0.19%) |
Mar 07, 2024 | 15.33 | 16.01 | 15.24 | 15.93 | 1,448,633 | +0.93(+6.20%) |
Mar 06, 2024 | 15.43 | 15.51 | 14.76 | 15.00 | 1,376,722 | -0.09(-0.60%) |
Mar 05, 2024 | 15.35 | 15.47 | 15.01 | 15.09 | 890,147 | -0.36(-2.33%) |
Mar 04, 2024 | 15.04 | 15.53 | 14.98 | 15.45 | 1,824,633 | +0.47(+3.14%) |
Mar 01, 2024 | 14.71 | 15.08 | 14.65 | 14.98 | 1,058,614 | +0.41(+2.78%) |
Feb 29, 2024 | 14.13 | 14.63 | 13.86 | 14.57 | 1,252,335 | +0.31(+2.15%) |
Feb 28, 2024 | 14.45 | 14.58 | 14.27 | 14.27 | 694,898 | -0.40(-2.70%) |
Feb 27, 2024 | 14.89 | 14.98 | 14.60 | 14.66 | 614,582 | -0.10(-0.67%) |
Feb 26, 2024 | 14.72 | 14.87 | 14.53 | 14.76 | 655,922 | -0.11(-0.73%) |
Feb 23, 2024 | 15.09 | 15.20 | 14.77 | 14.87 | 946,479 | -0.21(-1.38%) |
Feb 22, 2024 | 14.68 | 15.22 | 14.68 | 15.08 | 1,279,391 | +0.36(+2.42%) |
Feb 21, 2024 | 14.49 | 14.72 | 14.34 | 14.72 | 1,283,345 | +0.30(+2.06%) |
Feb 20, 2024 | 13.67 | 14.55 | 13.60 | 14.43 | 1,829,428 | +0.37(+2.61%) |
Feb 16, 2024 | 13.32 | 14.61 | 13.02 | 14.06 | 3,019,026 | +0.73(+5.51%) |
Feb 15, 2024 | 12.90 | 13.33 | 12.90 | 13.33 | 1,456,974 | +0.53(+4.11%) |
Feb 14, 2024 | 12.83 | 13.49 | 12.59 | 12.80 | 1,527,206 | +0.05(+0.39%) |
Feb 13, 2024 | 13.25 | 13.38 | 12.54 | 12.75 | 1,444,988 | -1.15(-8.27%) |
Feb 12, 2024 | 13.47 | 14.15 | 13.47 | 13.90 | 1,081,664 | +0.41(+3.01%) |
Feb 09, 2024 | 13.37 | 13.54 | 13.22 | 13.49 | 839,094 | +0.12(+0.89%) |
Feb 08, 2024 | 13.52 | 13.64 | 13.36 | 13.38 | 901,707 | -0.18(-1.32%) |
Feb 07, 2024 | 13.77 | 13.77 | 13.25 | 13.55 | 951,625 | -0.17(-1.23%) |
Feb 06, 2024 | 13.53 | 13.93 | 13.47 | 13.72 | 738,791 | +0.19(+1.39%) |
Feb 05, 2024 | 13.54 | 13.72 | 13.32 | 13.53 | 817,509 | -0.35(-2.50%) |
Feb 02, 2024 | 13.80 | 14.11 | 13.57 | 13.88 | 847,218 | -0.21(-1.48%) |