Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 14.27 | 14.78 | 13.80 | 14.67 | 30,462 | +0.62(+4.41%) |
Apr 25, 2024 | 13.75 | 14.38 | 13.61 | 14.05 | 36,644 | +0.40(+2.93%) |
Apr 24, 2024 | 14.34 | 14.38 | 13.61 | 13.65 | 41,601 | -0.67(-4.68%) |
Apr 23, 2024 | 13.50 | 14.75 | 13.50 | 14.32 | 56,762 | +0.80(+5.92%) |
Apr 22, 2024 | 14.11 | 14.31 | 13.20 | 13.52 | 60,253 | -0.36(-2.59%) |
Apr 19, 2024 | 14.73 | 15.39 | 13.80 | 13.88 | 79,753 | -1.16(-7.71%) |
Apr 18, 2024 | 13.60 | 15.04 | 13.18 | 15.04 | 56,754 | +1.26(+9.14%) |
Apr 17, 2024 | 14.36 | 14.84 | 13.65 | 13.78 | 47,067 | -0.49(-3.43%) |
Apr 16, 2024 | 14.40 | 14.50 | 13.78 | 14.27 | 61,729 | -0.46(-3.12%) |
Apr 15, 2024 | 15.50 | 15.68 | 14.42 | 14.73 | 81,887 | -0.73(-4.72%) |
Apr 12, 2024 | 15.52 | 16.02 | 15.06 | 15.46 | 59,843 | -0.03(-0.19%) |
Apr 11, 2024 | 16.16 | 16.25 | 14.80 | 15.49 | 91,620 | -0.49(-3.07%) |
Apr 10, 2024 | 16.87 | 17.00 | 15.80 | 15.98 | 129,999 | -1.09(-6.39%) |
Apr 09, 2024 | 19.37 | 19.37 | 16.53 | 17.07 | 127,941 | -1.25(-6.82%) |
Apr 08, 2024 | 17.50 | 19.15 | 17.45 | 18.32 | 113,501 | +0.87(+4.99%) |
Apr 05, 2024 | 17.17 | 17.87 | 16.76 | 17.45 | 53,588 | +0.28(+1.63%) |
Apr 04, 2024 | 18.75 | 19.18 | 17.00 | 17.17 | 91,763 | -1.75(-9.25%) |
Apr 03, 2024 | 18.00 | 19.16 | 17.07 | 18.92 | 111,321 | +0.29(+1.56%) |
Apr 02, 2024 | 18.79 | 19.72 | 18.00 | 18.63 | 132,799 | -0.67(-3.47%) |
Apr 01, 2024 | 16.98 | 20.00 | 16.53 | 19.30 | 305,539 | +2.28(+13.40%) |
Mar 28, 2024 | 16.92 | 16.75 | 16.67 | 17.02 | 513,241 | +2.10(+14.08%) |
Mar 27, 2024 | 13.87 | 17.10 | 13.22 | 14.92 | 412,238 | +1.00(+7.18%) |
Mar 26, 2024 | 13.91 | 14.36 | 13.70 | 13.92 | 141,888 | -0.06(-0.43%) |
Mar 25, 2024 | 15.25 | 15.68 | 13.36 | 13.98 | 225,231 | -1.08(-7.17%) |
Mar 22, 2024 | 13.89 | 15.41 | 13.31 | 15.06 | 199,636 | +0.57(+3.93%) |
Mar 21, 2024 | 14.50 | 14.98 | 13.25 | 14.49 | 142,960 | -0.49(-3.27%) |
Mar 20, 2024 | 12.90 | 15.18 | 12.90 | 14.98 | 146,093 | +2.25(+17.67%) |
Mar 19, 2024 | 12.00 | 13.10 | 11.81 | 12.73 | 99,964 | +0.67(+5.51%) |
Mar 18, 2024 | 13.05 | 13.30 | 11.80 | 12.06 | 138,316 | -1.18(-8.87%) |
Mar 15, 2024 | 13.45 | 13.84 | 12.62 | 13.24 | 80,398 | -0.19(-1.41%) |
Mar 14, 2024 | 14.24 | 14.26 | 13.01 | 13.43 | 104,964 | -0.72(-5.09%) |
Mar 13, 2024 | 14.53 | 14.76 | 14.15 | 14.15 | 41,277 | -0.60(-4.07%) |
Mar 12, 2024 | 15.17 | 15.25 | 14.26 | 14.75 | 46,163 | -0.06(-0.41%) |
Mar 11, 2024 | 14.70 | 15.51 | 14.70 | 14.81 | 49,746 | +0.07(+0.47%) |
Mar 08, 2024 | 15.74 | 15.74 | 14.50 | 14.74 | 43,333 | -0.76(-4.90%) |
Mar 07, 2024 | 15.36 | 15.96 | 15.19 | 15.50 | 48,711 | +0.47(+3.13%) |
Mar 06, 2024 | 15.24 | 15.67 | 14.80 | 15.03 | 71,594 | +0.28(+1.90%) |
Mar 05, 2024 | 16.19 | 16.99 | 14.65 | 14.75 | 36,818 | -1.69(-10.28%) |
Mar 04, 2024 | 17.18 | 17.23 | 15.20 | 16.44 | 52,451 | -0.75(-4.36%) |
Mar 01, 2024 | 17.47 | 17.70 | 16.83 | 17.19 | 184,647 | +0.36(+2.14%) |
Feb 29, 2024 | 17.75 | 17.89 | 16.67 | 16.83 | 115,908 | -0.59(-3.39%) |
Feb 28, 2024 | 15.80 | 17.79 | 15.75 | 17.42 | 49,355 | +1.76(+11.24%) |
Feb 27, 2024 | 14.25 | 16.07 | 14.25 | 15.66 | 79,191 | +1.27(+8.83%) |
Feb 26, 2024 | 15.12 | 15.12 | 14.20 | 14.39 | 85,299 | -0.82(-5.39%) |
Feb 23, 2024 | 16.53 | 16.72 | 14.82 | 15.21 | 134,570 | -1.78(-10.48%) |
Feb 22, 2024 | 17.18 | 17.20 | 16.76 | 16.99 | 18,137 | +0.02(+0.12%) |
Feb 21, 2024 | 16.94 | 17.37 | 16.62 | 16.97 | 30,112 | +0.04(+0.24%) |
Feb 20, 2024 | 18.97 | 18.99 | 16.59 | 16.93 | 67,273 | -1.69(-9.08%) |
Feb 16, 2024 | 18.25 | 18.91 | 18.12 | 18.62 | 23,328 | +0.37(+2.03%) |
Feb 15, 2024 | 18.60 | 19.24 | 18.15 | 18.25 | 25,521 | -0.58(-3.08%) |
Feb 14, 2024 | 19.74 | 19.74 | 18.54 | 18.83 | 17,313 | +0.04(+0.21%) |
Feb 13, 2024 | 19.11 | 19.60 | 18.79 | 18.79 | 28,683 | -1.06(-5.34%) |
Feb 12, 2024 | 18.62 | 20.50 | 18.62 | 19.85 | 77,331 | +1.01(+5.36%) |
Feb 09, 2024 | 19.47 | 19.50 | 18.21 | 18.84 | 28,000 | -0.13(-0.69%) |
Feb 08, 2024 | 19.31 | 19.96 | 18.59 | 18.97 | 50,341 | -0.21(-1.09%) |
Feb 07, 2024 | 20.27 | 20.33 | 18.96 | 19.18 | 39,895 | -0.87(-4.34%) |
Feb 06, 2024 | 17.95 | 20.20 | 17.95 | 20.05 | 57,775 | +1.99(+11.02%) |
Feb 05, 2024 | 21.00 | 21.85 | 17.50 | 18.06 | 288,286 | -3.97(-18.02%) |
Feb 02, 2024 | 22.17 | 22.50 | 21.21 | 22.03 | 37,957 | -0.21(-0.94%) |