Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 18.50 | 19.86 | 18.21 | 19.00 | 74,997 | +0.66(+3.60%) |
Apr 29, 2024 | 17.48 | 18.95 | 17.48 | 18.34 | 52,085 | +1.04(+6.01%) |
Apr 26, 2024 | 17.45 | 17.45 | 17.26 | 17.30 | 7,653 | -0.05(-0.29%) |
Apr 25, 2024 | 17.47 | 17.50 | 17.17 | 17.35 | 4,123 | -0.12(-0.69%) |
Apr 24, 2024 | 17.13 | 17.68 | 17.13 | 17.47 | 13,092 | +0.12(+0.69%) |
Apr 23, 2024 | 17.44 | 17.44 | 17.19 | 17.35 | 9,025 | +0.04(+0.23%) |
Apr 22, 2024 | 17.20 | 17.34 | 16.76 | 17.31 | 13,817 | +0.22(+1.29%) |
Apr 19, 2024 | 17.19 | 17.25 | 16.75 | 17.09 | 10,552 | -0.10(-0.58%) |
Apr 18, 2024 | 17.23 | 17.40 | 16.87 | 17.19 | 26,011 | +0.14(+0.82%) |
Apr 17, 2024 | 17.35 | 17.43 | 17.03 | 17.05 | 14,601 | -0.25(-1.45%) |
Apr 16, 2024 | 17.55 | 17.65 | 16.83 | 17.30 | 23,167 | +0.04(+0.23%) |
Apr 15, 2024 | 17.39 | 17.66 | 17.00 | 17.26 | 41,565 | +0.09(+0.52%) |
Apr 12, 2024 | 17.33 | 17.50 | 17.12 | 17.17 | 14,127 | -0.49(-2.77%) |
Apr 11, 2024 | 17.40 | 17.92 | 17.11 | 17.66 | 29,519 | +0.70(+4.13%) |
Apr 10, 2024 | 17.05 | 17.32 | 16.75 | 16.96 | 15,749 | -0.36(-2.08%) |
Apr 09, 2024 | 17.16 | 17.64 | 17.07 | 17.32 | 33,462 | +0.20(+1.17%) |
Apr 08, 2024 | 16.81 | 17.40 | 16.81 | 17.12 | 9,689 | +0.15(+0.88%) |
Apr 05, 2024 | 16.71 | 17.01 | 16.71 | 16.97 | 11,866 | +0.30(+1.80%) |
Apr 04, 2024 | 16.80 | 16.87 | 16.47 | 16.67 | 14,866 | +0.03(+0.18%) |
Apr 03, 2024 | 16.50 | 16.80 | 16.34 | 16.64 | 24,289 | +0.15(+0.91%) |
Apr 02, 2024 | 17.10 | 17.10 | 16.30 | 16.49 | 15,592 | -0.55(-3.23%) |
Apr 01, 2024 | 16.55 | 17.23 | 16.36 | 17.04 | 19,763 | +0.69(+4.22%) |
Mar 28, 2024 | 16.17 | 16.62 | 16.17 | 16.35 | 25,706 | +0.04(+0.25%) |
Mar 27, 2024 | 16.32 | 16.47 | 15.90 | 16.31 | 16,623 | +0.14(+0.87%) |
Mar 26, 2024 | 16.25 | 16.45 | 15.69 | 16.17 | 30,817 | -0.18(-1.10%) |
Mar 25, 2024 | 15.95 | 16.76 | 15.36 | 16.35 | 46,018 | +0.39(+2.44%) |
Mar 22, 2024 | 14.25 | 16.14 | 14.22 | 15.96 | 79,125 | +1.96(+14.00%) |
Mar 21, 2024 | 14.66 | 15.07 | 13.99 | 14.00 | 56,905 | -0.55(-3.78%) |
Mar 20, 2024 | 13.05 | 14.68 | 12.91 | 14.55 | 127,942 | +1.57(+12.10%) |
Mar 19, 2024 | 13.02 | 13.49 | 12.25 | 12.98 | 134,100 | +0.23(+1.80%) |
Mar 18, 2024 | 15.52 | 15.52 | 12.50 | 12.75 | 387,284 | -4.05(-24.11%) |
Mar 15, 2024 | 19.39 | 19.39 | 16.79 | 16.80 | 230,924 | -2.86(-14.55%) |
Mar 14, 2024 | 19.98 | 20.00 | 19.66 | 19.66 | 8,436 | -0.20(-1.01%) |
Mar 13, 2024 | 20.16 | 20.16 | 19.85 | 19.86 | 11,794 | -0.28(-1.39%) |
Mar 12, 2024 | 20.05 | 20.20 | 20.01 | 20.14 | 7,598 | -0.06(-0.30%) |
Mar 11, 2024 | 20.18 | 20.20 | 19.75 | 20.20 | 13,239 | +0.02(+0.10%) |
Mar 08, 2024 | 20.02 | 20.25 | 20.02 | 20.18 | 8,073 | +0.25(+1.25%) |
Mar 07, 2024 | 20.25 | 20.44 | 19.93 | 19.93 | 22,825 | -0.25(-1.24%) |
Mar 06, 2024 | 19.73 | 20.66 | 19.73 | 20.18 | 24,484 | +0.50(+2.54%) |
Mar 05, 2024 | 19.45 | 19.70 | 19.39 | 19.68 | 7,755 | +0.32(+1.65%) |
Mar 04, 2024 | 19.49 | 19.66 | 19.25 | 19.36 | 15,732 | -0.03(-0.15%) |
Mar 01, 2024 | 19.18 | 19.42 | 19.11 | 19.39 | 22,311 | +0.24(+1.25%) |
Feb 29, 2024 | 19.03 | 19.23 | 19.03 | 19.15 | 22,657 | +0.05(+0.26%) |
Feb 28, 2024 | 18.65 | 19.70 | 18.65 | 19.10 | 20,915 | +0.44(+2.36%) |
Feb 27, 2024 | 18.77 | 18.78 | 18.56 | 18.66 | 35,866 | -0.33(-1.74%) |
Feb 26, 2024 | 19.30 | 19.33 | 18.90 | 18.99 | 30,282 | -0.30(-1.56%) |
Feb 23, 2024 | 19.27 | 19.40 | 19.25 | 19.29 | 13,338 | -0.06(-0.31%) |
Feb 22, 2024 | 19.45 | 19.70 | 19.29 | 19.35 | 12,951 | -0.05(-0.26%) |
Feb 21, 2024 | 19.56 | 19.72 | 19.35 | 19.40 | 42,333 | -0.26(-1.32%) |
Feb 20, 2024 | 19.80 | 20.00 | 19.25 | 19.66 | 47,852 | +0.01(+0.05%) |
Feb 16, 2024 | 19.61 | 19.65 | 19.44 | 19.65 | 21,075 | +0.02(+0.10%) |
Feb 15, 2024 | 19.80 | 19.96 | 19.60 | 19.63 | 16,002 | +0.09(+0.46%) |
Feb 14, 2024 | 19.86 | 20.00 | 19.54 | 19.54 | 5,991 | -0.09(-0.46%) |
Feb 13, 2024 | 19.47 | 20.00 | 19.47 | 19.63 | 13,741 | -0.13(-0.66%) |
Feb 12, 2024 | 19.90 | 19.93 | 19.72 | 19.76 | 13,590 | +0.02(+0.10%) |
Feb 09, 2024 | 19.76 | 19.97 | 19.69 | 19.74 | 19,177 | -0.08(-0.40%) |
Feb 08, 2024 | 19.74 | 19.98 | 19.74 | 19.82 | 9,695 | -0.17(-0.85%) |
Feb 07, 2024 | 20.18 | 20.20 | 19.72 | 19.99 | 24,515 | -0.18(-0.89%) |
Feb 06, 2024 | 19.90 | 20.20 | 19.78 | 20.17 | 11,847 | +0.32(+1.61%) |
Feb 05, 2024 | 20.00 | 20.00 | 19.72 | 19.85 | 11,521 | -0.02(-0.10%) |
Feb 02, 2024 | 20.20 | 20.20 | 19.87 | 19.87 | 10,730 | -0.28(-1.39%) |