Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 17.58 | 17.88 | 17.88 | 17.90 | 1,040,573 | +0.22(+1.26%) |
Mar 27, 2024 | 17.72 | 18.00 | 17.66 | 17.67 | 692,694 | -0.30(-1.67%) |
Mar 26, 2024 | 17.71 | 18.20 | 17.67 | 17.97 | 753,525 | +0.10(+0.54%) |
Mar 25, 2024 | 18.00 | 18.53 | 17.72 | 17.88 | 1,067,257 | -0.53(-2.90%) |
Mar 22, 2024 | 18.79 | 18.83 | 18.20 | 18.41 | 1,326,573 | -0.62(-3.27%) |
Mar 21, 2024 | 19.37 | 19.66 | 18.71 | 19.03 | 1,772,583 | -0.29(-1.51%) |
Mar 20, 2024 | 18.17 | 19.32 | 18.14 | 19.32 | 2,538,572 | +1.39(+7.74%) |
Mar 19, 2024 | 17.82 | 18.02 | 17.66 | 17.93 | 1,304,410 | +0.00(+0.00%) |
Mar 18, 2024 | 17.87 | 17.98 | 17.53 | 17.93 | 1,770,898 | +0.16(+0.87%) |
Mar 15, 2024 | 18.35 | 18.38 | 17.71 | 17.78 | 3,291,695 | -0.28(-1.56%) |
Mar 14, 2024 | 17.44 | 18.14 | 17.02 | 18.06 | 4,190,379 | +0.23(+1.31%) |
Mar 13, 2024 | 16.02 | 18.53 | 16.02 | 17.83 | 4,675,467 | +2.00(+12.64%) |
Mar 12, 2024 | 15.17 | 16.15 | 15.05 | 15.83 | 1,846,288 | +1.07(+7.24%) |
Mar 11, 2024 | 15.20 | 15.52 | 14.75 | 14.76 | 1,306,513 | -0.22(-1.49%) |
Mar 08, 2024 | 14.92 | 15.20 | 14.72 | 14.98 | 1,101,128 | +0.23(+1.58%) |
Mar 07, 2024 | 14.95 | 15.17 | 14.70 | 14.75 | 1,391,948 | -0.29(-1.94%) |
Mar 06, 2024 | 15.21 | 15.61 | 15.00 | 15.04 | 1,804,870 | +0.23(+1.57%) |
Mar 05, 2024 | 14.84 | 15.05 | 14.63 | 14.81 | 1,638,952 | -0.09(-0.59%) |
Mar 04, 2024 | 15.53 | 15.59 | 14.84 | 14.90 | 687,499 | -0.54(-3.49%) |
Mar 01, 2024 | 15.17 | 15.69 | 15.17 | 15.43 | 587,583 | +0.43(+2.88%) |
Feb 29, 2024 | 15.24 | 15.51 | 15.00 | 15.00 | 1,482,258 | -0.05(-0.32%) |
Feb 28, 2024 | 14.99 | 15.21 | 14.97 | 15.05 | 310,069 | -0.26(-1.71%) |
Feb 27, 2024 | 15.23 | 15.48 | 15.01 | 15.31 | 476,845 | +0.37(+2.47%) |
Feb 26, 2024 | 15.24 | 15.36 | 14.76 | 14.94 | 568,295 | -0.35(-2.29%) |
Feb 23, 2024 | 15.09 | 15.45 | 14.99 | 15.29 | 505,325 | +0.27(+1.81%) |
Feb 22, 2024 | 15.05 | 15.33 | 14.98 | 15.02 | 3,798,162 | +0.07(+0.45%) |
Feb 21, 2024 | 14.77 | 15.34 | 14.77 | 14.95 | 774,950 | +0.18(+1.25%) |
Feb 20, 2024 | 14.76 | 14.89 | 14.45 | 14.77 | 1,044,788 | +0.00(+0.00%) |
Feb 16, 2024 | 14.86 | 15.00 | 14.76 | 14.77 | 768,303 | -0.01(-0.07%) |
Feb 15, 2024 | 14.87 | 15.10 | 14.76 | 14.78 | 610,377 | -0.09(-0.59%) |
Feb 14, 2024 | 14.87 | 14.96 | 14.55 | 14.87 | 1,056,223 | +0.26(+1.80%) |
Feb 13, 2024 | 14.29 | 14.92 | 14.29 | 14.60 | 884,960 | +0.18(+1.28%) |
Feb 12, 2024 | 13.88 | 14.56 | 13.88 | 14.42 | 410,693 | +0.59(+4.28%) |
Feb 09, 2024 | 13.81 | 14.05 | 13.41 | 13.83 | 746,802 | +0.12(+0.85%) |
Feb 08, 2024 | 13.99 | 14.03 | 13.68 | 13.71 | 966,297 | -0.39(-2.75%) |
Feb 07, 2024 | 14.24 | 14.38 | 14.03 | 14.10 | 1,162,348 | -0.41(-2.81%) |
Feb 06, 2024 | 14.04 | 14.56 | 13.97 | 14.51 | 863,909 | +1.13(+8.42%) |
Feb 05, 2024 | 13.52 | 13.69 | 13.31 | 13.38 | 429,918 | -0.09(-0.65%) |
Feb 02, 2024 | 13.64 | 13.69 | 13.43 | 13.47 | 761,071 | -0.48(-3.41%) |
Feb 01, 2024 | 14.08 | 14.25 | 13.83 | 13.94 | 533,377 | +0.01(+0.07%) |
Jan 31, 2024 | 13.55 | 14.33 | 13.55 | 13.93 | 967,046 | +0.34(+2.50%) |
Jan 30, 2024 | 13.45 | 13.82 | 13.45 | 13.59 | 964,962 | -0.14(-0.99%) |
Jan 29, 2024 | 14.25 | 14.30 | 13.61 | 13.73 | 1,176,501 | -0.50(-3.55%) |
Jan 26, 2024 | 14.19 | 14.47 | 14.09 | 14.23 | 994,697 | -0.17(-1.21%) |
Jan 25, 2024 | 14.79 | 14.83 | 14.35 | 14.41 | 756,034 | -0.24(-1.66%) |
Jan 24, 2024 | 14.56 | 14.82 | 14.47 | 14.65 | 1,136,668 | +0.41(+2.86%) |
Jan 23, 2024 | 13.84 | 14.36 | 13.84 | 14.24 | 1,710,440 | +0.78(+5.77%) |
Jan 22, 2024 | 13.69 | 14.01 | 13.40 | 13.47 | 1,806,732 | -0.57(-4.08%) |
Jan 19, 2024 | 14.08 | 14.18 | 13.97 | 14.04 | 1,273,636 | -0.04(-0.28%) |
Jan 18, 2024 | 14.08 | 14.15 | 13.93 | 14.08 | 1,381,661 | +0.03(+0.21%) |
Jan 17, 2024 | 13.59 | 14.08 | 13.51 | 14.05 | 738,599 | +0.04(+0.28%) |
Jan 16, 2024 | 14.58 | 14.62 | 13.84 | 14.01 | 794,657 | -0.79(-5.31%) |
Jan 12, 2024 | 14.72 | 15.35 | 14.72 | 14.80 | 627,888 | +0.02(+0.13%) |
Jan 11, 2024 | 14.51 | 14.89 | 14.24 | 14.78 | 369,889 | +0.56(+3.96%) |
Jan 10, 2024 | 14.56 | 14.67 | 14.21 | 14.22 | 425,975 | -0.35(-2.40%) |
Jan 09, 2024 | 14.28 | 14.61 | 14.27 | 14.56 | 652,891 | +0.01(+0.07%) |
Jan 08, 2024 | 14.56 | 14.66 | 14.22 | 14.56 | 598,791 | -0.25(-1.67%) |
Jan 05, 2024 | 14.75 | 14.85 | 14.65 | 14.80 | 347,674 | +0.02(+0.16%) |
Jan 04, 2024 | 14.93 | 14.93 | 14.65 | 14.78 | 498,741 | -0.23(-1.55%) |
Jan 03, 2024 | 14.68 | 15.04 | 14.64 | 15.01 | 381,807 | +0.34(+2.32%) |