Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 16.88 | 17.38 | 16.46 | 17.32 | 5,278 | +0.40(+2.36%) |
Apr 24, 2024 | 16.92 | 124 | -0.33(-1.91%) | |||
Apr 23, 2024 | 16.52 | 17.25 | 16.52 | 17.25 | 686 | +0.42(+2.50%) |
Apr 22, 2024 | 17.24 | 17.24 | 16.21 | 16.83 | 2,917 | -0.07(-0.41%) |
Apr 18, 2024 | 16.90 | 238 | +0.00(+0.00%) | |||
Apr 17, 2024 | 16.01 | 17.38 | 15.65 | 16.90 | 2,233 | -0.03(-0.18%) |
Apr 16, 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 613 | -0.44(-2.53%) |
Apr 15, 2024 | 17.37 | 17.37 | 16.36 | 17.37 | 1,439 | -0.03(-0.17%) |
Apr 12, 2024 | 17.17 | 17.40 | 17.00 | 17.40 | 7,578 | -0.19(-1.08%) |
Apr 10, 2024 | 17.59 | 366 | +0.19(+1.09%) | |||
Apr 09, 2024 | 16.68 | 17.40 | 16.01 | 17.40 | 5,734 | +0.86(+5.20%) |
Apr 08, 2024 | 16.98 | 17.44 | 16.54 | 16.54 | 2,195 | -0.77(-4.45%) |
Apr 05, 2024 | 17.40 | 17.75 | 16.81 | 17.31 | 4,740 | -0.11(-0.60%) |
Apr 04, 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 1,741 | -0.30(-1.67%) |
Apr 03, 2024 | 17.45 | 18.38 | 17.20 | 17.71 | 3,052 | +0.01(+0.06%) |
Apr 02, 2024 | 17.73 | 17.96 | 17.70 | 17.70 | 1,187 | -0.19(-1.06%) |
Apr 01, 2024 | 17.65 | 17.89 | 17.50 | 17.89 | 6,540 | +0.24(+1.36%) |
Mar 28, 2024 | 18.02 | 18.02 | 17.65 | 17.65 | 470 | -0.46(-2.54%) |
Mar 27, 2024 | 17.98 | 18.26 | 17.50 | 18.11 | 3,176 | +0.50(+2.84%) |
Mar 26, 2024 | 17.50 | 18.45 | 17.50 | 17.61 | 6,226 | -0.41(-2.28%) |
Mar 25, 2024 | 18.08 | 18.52 | 18.02 | 18.02 | 6,438 | -0.14(-0.77%) |
Mar 22, 2024 | 17.74 | 18.50 | 17.50 | 18.16 | 13,593 | +0.46(+2.60%) |
Mar 21, 2024 | 16.92 | 17.70 | 16.92 | 17.70 | 2,823 | +0.22(+1.26%) |
Mar 20, 2024 | 16.75 | 17.48 | 16.50 | 17.48 | 6,865 | +0.72(+4.30%) |
Mar 19, 2024 | 16.83 | 17.01 | 16.71 | 16.76 | 11,454 | +0.05(+0.30%) |
Mar 18, 2024 | 16.46 | 17.74 | 16.25 | 16.71 | 24,983 | +0.21(+1.27%) |
Mar 15, 2024 | 14.55 | 16.84 | 14.55 | 16.50 | 21,413 | +1.24(+8.13%) |
Mar 14, 2024 | 14.50 | 15.26 | 14.40 | 15.26 | 16,217 | +0.71(+4.88%) |
Mar 13, 2024 | 14.45 | 15.19 | 14.45 | 14.55 | 3,151 | +0.40(+2.83%) |
Mar 12, 2024 | 13.38 | 14.60 | 13.38 | 14.15 | 1,244 | -0.22(-1.53%) |
Mar 11, 2024 | 14.34 | 14.42 | 14.34 | 14.37 | 699 | +0.11(+0.77%) |
Mar 08, 2024 | 14.21 | 14.26 | 14.21 | 14.26 | 647 | +0.26(+1.86%) |
Mar 07, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 999 | +0.02(+0.12%) |
Mar 06, 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 682 | -0.08(-0.54%) |
Mar 05, 2024 | 13.75 | 14.46 | 13.75 | 14.06 | 1,548 | -0.21(-1.47%) |
Mar 04, 2024 | 14.11 | 14.29 | 14.08 | 14.27 | 4,732 | +0.00(+0.00%) |
Mar 01, 2024 | 14.27 | 14.70 | 14.14 | 14.27 | 9,137 | -0.21(-1.42%) |
Feb 29, 2024 | 14.17 | 14.66 | 14.17 | 14.47 | 3,120 | -0.17(-1.19%) |
Feb 28, 2024 | 14.26 | 14.65 | 14.25 | 14.65 | 2,878 | +0.45(+3.20%) |
Feb 27, 2024 | 14.24 | 14.24 | 14.20 | 14.20 | 1,223 | -0.10(-0.70%) |
Feb 26, 2024 | 14.64 | 14.64 | 14.22 | 14.29 | 2,181 | +0.01(+0.10%) |
Feb 23, 2024 | 14.33 | 14.40 | 13.88 | 14.28 | 7,914 | -0.37(-2.52%) |
Feb 22, 2024 | 14.75 | 14.75 | 14.51 | 14.65 | 5,568 | -0.10(-0.68%) |
Feb 21, 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 367 | +0.35(+2.43%) |
Feb 20, 2024 | 14.49 | 14.65 | 14.40 | 14.40 | 3,484 | -0.14(-0.97%) |
Feb 16, 2024 | 14.85 | 14.85 | 14.54 | 14.54 | 947 | +0.03(+0.21%) |
Feb 15, 2024 | 14.55 | 14.82 | 14.51 | 14.51 | 722 | -0.29(-1.96%) |
Feb 14, 2024 | 14.60 | 14.80 | 14.60 | 14.80 | 2,520 | +0.24(+1.66%) |
Feb 13, 2024 | 14.50 | 14.70 | 14.50 | 14.56 | 683 | -0.17(-1.17%) |
Feb 12, 2024 | 14.87 | 15.00 | 14.66 | 14.73 | 6,959 | -0.02(-0.14%) |
Feb 09, 2024 | 14.45 | 14.75 | 14.45 | 14.75 | 531 | -0.13(-0.87%) |
Feb 08, 2024 | 14.75 | 14.88 | 14.75 | 14.88 | 620 | +0.34(+2.34%) |
Feb 07, 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 241 | -0.36(-2.42%) |
Feb 06, 2024 | 14.33 | 15.00 | 14.33 | 14.90 | 2,582 | +0.01(+0.07%) |
Feb 05, 2024 | 14.75 | 14.89 | 14.63 | 14.89 | 643 | +0.44(+3.04%) |
Feb 02, 2024 | 14.33 | 14.66 | 14.33 | 14.45 | 1,187 | +0.08(+0.56%) |