Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 18.09 | 18.45 | 18.05 | 18.16 | 207,568 | -0.30(-1.62%) |
Apr 29, 2024 | 17.84 | 18.64 | 17.84 | 18.46 | 276,079 | +0.68(+3.80%) |
Apr 26, 2024 | 17.84 | 18.11 | 17.53 | 17.79 | 185,389 | +0.04(+0.22%) |
Apr 25, 2024 | 17.96 | 18.15 | 17.61 | 17.75 | 252,842 | -0.50(-2.73%) |
Apr 24, 2024 | 17.86 | 18.25 | 17.76 | 18.24 | 226,689 | +0.15(+0.82%) |
Apr 23, 2024 | 17.68 | 18.24 | 17.46 | 18.09 | 222,298 | +0.34(+1.90%) |
Apr 22, 2024 | 17.82 | 17.97 | 17.62 | 17.76 | 243,934 | -0.03(-0.17%) |
Apr 19, 2024 | 17.38 | 17.81 | 17.27 | 17.79 | 264,767 | +0.28(+1.59%) |
Apr 18, 2024 | 17.33 | 17.78 | 17.22 | 17.51 | 318,549 | +0.38(+2.21%) |
Apr 17, 2024 | 17.57 | 17.75 | 17.07 | 17.13 | 217,332 | -0.21(-1.20%) |
Apr 16, 2024 | 17.08 | 17.46 | 16.78 | 17.34 | 227,023 | +0.02(+0.11%) |
Apr 15, 2024 | 17.32 | 17.48 | 17.09 | 17.32 | 250,592 | -0.01(-0.06%) |
Apr 12, 2024 | 17.62 | 17.81 | 17.23 | 17.33 | 187,115 | -0.44(-2.46%) |
Apr 11, 2024 | 17.75 | 17.96 | 17.51 | 17.77 | 225,496 | +0.12(+0.68%) |
Apr 10, 2024 | 17.76 | 18.02 | 17.40 | 17.65 | 272,225 | -0.84(-4.52%) |
Apr 09, 2024 | 18.42 | 18.61 | 18.34 | 18.48 | 234,924 | +0.20(+1.09%) |
Apr 08, 2024 | 18.73 | 18.85 | 18.25 | 18.28 | 169,920 | -0.23(-1.24%) |
Apr 05, 2024 | 18.26 | 18.60 | 18.26 | 18.51 | 192,716 | +0.11(+0.59%) |
Apr 04, 2024 | 18.63 | 18.90 | 18.29 | 18.40 | 273,364 | +0.12(+0.65%) |
Apr 03, 2024 | 18.48 | 18.65 | 17.69 | 18.28 | 568,056 | -0.27(-1.45%) |
Apr 02, 2024 | 18.16 | 18.58 | 17.84 | 18.55 | 598,147 | +0.09(+0.48%) |
Apr 01, 2024 | 18.80 | 18.82 | 18.27 | 18.46 | 249,314 | -0.19(-1.01%) |
Mar 28, 2024 | 18.24 | 18.92 | 18.24 | 18.65 | 560,054 | +0.34(+1.85%) |
Mar 27, 2024 | 18.01 | 18.65 | 17.95 | 18.31 | 575,244 | +0.63(+3.54%) |
Mar 26, 2024 | 17.68 | 18.03 | 17.60 | 17.69 | 353,308 | +0.23(+1.31%) |
Mar 25, 2024 | 17.47 | 17.91 | 17.46 | 17.46 | 393,726 | +0.10(+0.57%) |
Mar 22, 2024 | 17.79 | 17.97 | 17.27 | 17.36 | 281,787 | -0.46(-2.57%) |
Mar 21, 2024 | 17.94 | 17.99 | 17.62 | 17.82 | 364,131 | -0.12(-0.67%) |
Mar 20, 2024 | 17.84 | 18.12 | 17.62 | 17.93 | 500,834 | +0.49(+2.79%) |
Mar 19, 2024 | 17.61 | 17.97 | 17.16 | 17.45 | 350,015 | -0.21(-1.18%) |
Mar 18, 2024 | 17.76 | 17.84 | 17.42 | 17.66 | 438,854 | -0.13(-0.73%) |
Mar 15, 2024 | 17.31 | 18.05 | 17.28 | 17.79 | 1,744,755 | +0.34(+1.94%) |
Mar 14, 2024 | 17.85 | 17.99 | 17.28 | 17.45 | 353,640 | -0.57(-3.15%) |
Mar 13, 2024 | 17.86 | 18.40 | 17.82 | 18.01 | 497,617 | +0.08(+0.44%) |
Mar 12, 2024 | 18.05 | 18.32 | 17.71 | 17.93 | 560,687 | -0.14(-0.77%) |
Mar 11, 2024 | 17.74 | 18.45 | 17.60 | 18.07 | 425,960 | +0.17(+0.94%) |
Mar 08, 2024 | 18.42 | 18.80 | 17.89 | 17.90 | 380,905 | -0.18(-0.99%) |
Mar 07, 2024 | 18.21 | 18.59 | 17.91 | 18.08 | 348,110 | +0.24(+1.34%) |
Mar 06, 2024 | 18.15 | 18.37 | 17.68 | 17.84 | 396,946 | +0.06(+0.33%) |
Mar 05, 2024 | 17.52 | 18.17 | 17.52 | 17.79 | 434,169 | +0.04(+0.22%) |
Mar 04, 2024 | 17.36 | 18.16 | 17.17 | 17.75 | 536,561 | +0.34(+1.93%) |
Mar 01, 2024 | 17.12 | 17.68 | 16.93 | 17.41 | 540,261 | +0.23(+1.32%) |
Feb 29, 2024 | 16.78 | 17.29 | 16.58 | 17.18 | 619,952 | +0.77(+4.70%) |
Feb 28, 2024 | 16.69 | 16.76 | 16.09 | 16.41 | 420,944 | -0.39(-2.30%) |
Feb 27, 2024 | 16.16 | 17.40 | 16.08 | 16.80 | 1,404,660 | +0.67(+4.17%) |
Feb 26, 2024 | 16.07 | 16.37 | 15.66 | 16.12 | 628,304 | -0.02(-0.12%) |
Feb 23, 2024 | 16.32 | 16.74 | 15.72 | 16.14 | 1,093,130 | -0.46(-2.74%) |
Feb 22, 2024 | 11.89 | 16.77 | 11.89 | 16.60 | 1,958,991 | +4.97(+42.69%) |
Feb 21, 2024 | 11.86 | 11.99 | 11.54 | 11.63 | 412,770 | -0.31(-2.57%) |
Feb 20, 2024 | 12.15 | 12.44 | 11.86 | 11.94 | 482,519 | -0.52(-4.21%) |
Feb 16, 2024 | 12.42 | 12.63 | 12.23 | 12.46 | 289,152 | -0.13(-1.02%) |
Feb 15, 2024 | 12.19 | 12.65 | 12.19 | 12.59 | 435,391 | +0.59(+4.95%) |
Feb 14, 2024 | 11.98 | 12.11 | 11.73 | 12.00 | 291,755 | +0.22(+1.85%) |
Feb 13, 2024 | 12.00 | 12.21 | 11.63 | 11.78 | 569,608 | -0.86(-6.81%) |
Feb 12, 2024 | 11.96 | 12.76 | 11.96 | 12.64 | 426,254 | +0.70(+5.88%) |
Feb 09, 2024 | 11.64 | 12.01 | 11.44 | 11.94 | 320,156 | +0.30(+2.55%) |
Feb 08, 2024 | 11.23 | 11.71 | 11.10 | 11.64 | 385,675 | +0.42(+3.70%) |
Feb 07, 2024 | 11.25 | 11.32 | 10.93 | 11.23 | 467,930 | -0.03(-0.26%) |
Feb 06, 2024 | 11.16 | 11.52 | 11.16 | 11.26 | 443,810 | +0.08(+0.71%) |
Feb 05, 2024 | 11.09 | 11.26 | 10.66 | 11.18 | 647,433 | -0.21(-1.83%) |
Feb 02, 2024 | 11.38 | 11.60 | 10.91 | 11.39 | 635,414 | -0.22(-1.88%) |