Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 18.86 | 18.80 | 18.80 | 18.77 | 779,082 | -0.09(-0.48%) |
Mar 27, 2024 | 18.83 | 18.94 | 18.59 | 18.86 | 768,584 | +0.31(+1.67%) |
Mar 26, 2024 | 18.90 | 18.97 | 18.54 | 18.55 | 656,693 | -0.24(-1.28%) |
Mar 25, 2024 | 19.14 | 19.54 | 18.61 | 18.79 | 820,632 | -0.36(-1.88%) |
Mar 22, 2024 | 19.08 | 19.25 | 18.82 | 19.15 | 938,728 | +0.11(+0.58%) |
Mar 21, 2024 | 18.95 | 19.33 | 18.83 | 19.04 | 1,920,768 | +0.13(+0.69%) |
Mar 20, 2024 | 18.39 | 19.00 | 18.29 | 18.91 | 820,622 | +0.46(+2.49%) |
Mar 19, 2024 | 18.40 | 18.58 | 18.16 | 18.45 | 1,311,047 | +0.03(+0.16%) |
Mar 18, 2024 | 17.66 | 18.47 | 17.62 | 18.42 | 1,109,289 | +0.74(+4.19%) |
Mar 15, 2024 | 17.18 | 17.76 | 17.18 | 17.68 | 1,308,856 | +0.33(+1.90%) |
Mar 14, 2024 | 17.47 | 17.55 | 17.05 | 17.35 | 1,214,332 | -0.25(-1.42%) |
Mar 13, 2024 | 17.51 | 17.96 | 17.49 | 17.60 | 1,972,837 | -0.01(-0.06%) |
Mar 12, 2024 | 17.23 | 17.77 | 17.11 | 17.61 | 707,459 | +0.37(+2.15%) |
Mar 11, 2024 | 17.77 | 17.95 | 17.18 | 17.24 | 566,069 | -0.68(-3.79%) |
Mar 08, 2024 | 18.25 | 18.67 | 17.83 | 17.92 | 1,072,161 | -0.08(-0.44%) |
Mar 07, 2024 | 18.33 | 18.37 | 17.64 | 18.00 | 943,996 | -0.16(-0.85%) |
Mar 06, 2024 | 18.79 | 19.06 | 18.12 | 18.16 | 1,752,157 | -0.52(-2.81%) |
Mar 05, 2024 | 18.43 | 18.92 | 18.32 | 18.68 | 5,081,474 | +0.08(+0.43%) |
Mar 04, 2024 | 18.00 | 18.75 | 17.86 | 18.60 | 3,400,857 | +0.71(+3.97%) |
Mar 01, 2024 | 17.80 | 18.01 | 17.72 | 17.89 | 736,507 | +0.14(+0.79%) |
Feb 29, 2024 | 18.03 | 18.47 | 17.46 | 17.75 | 1,316,164 | +0.01(+0.06%) |
Feb 28, 2024 | 17.41 | 18.11 | 17.35 | 17.74 | 1,633,109 | +0.18(+1.03%) |
Feb 27, 2024 | 16.54 | 17.75 | 16.36 | 17.56 | 1,720,536 | +1.17(+7.14%) |
Feb 26, 2024 | 16.41 | 16.71 | 16.04 | 16.39 | 2,643,636 | -0.13(-0.79%) |
Feb 23, 2024 | 16.50 | 16.75 | 16.20 | 16.52 | 3,213,850 | +0.11(+0.67%) |
Feb 22, 2024 | 16.26 | 17.06 | 15.81 | 16.41 | 3,628,709 | +2.41(+17.21%) |
Feb 21, 2024 | 13.90 | 14.16 | 13.66 | 14.00 | 1,924,775 | -0.04(-0.28%) |
Feb 20, 2024 | 13.99 | 14.30 | 13.89 | 14.04 | 1,439,345 | -0.25(-1.75%) |
Feb 16, 2024 | 14.39 | 14.39 | 13.96 | 14.29 | 883,770 | -0.15(-1.04%) |
Feb 15, 2024 | 14.04 | 14.45 | 13.87 | 14.44 | 1,170,754 | +0.56(+4.03%) |
Feb 14, 2024 | 14.02 | 14.27 | 13.59 | 13.88 | 831,846 | +0.22(+1.61%) |
Feb 13, 2024 | 14.18 | 14.18 | 13.53 | 13.66 | 1,105,474 | -0.88(-6.05%) |
Feb 12, 2024 | 14.40 | 14.83 | 14.40 | 14.54 | 827,975 | +0.05(+0.35%) |
Feb 09, 2024 | 14.44 | 14.64 | 14.26 | 14.49 | 609,890 | +0.10(+0.69%) |
Feb 08, 2024 | 14.32 | 14.66 | 14.22 | 14.39 | 610,820 | +0.05(+0.35%) |
Feb 07, 2024 | 14.28 | 14.63 | 14.11 | 14.34 | 965,781 | +0.20(+1.41%) |
Feb 06, 2024 | 13.80 | 14.23 | 13.77 | 14.14 | 1,017,497 | +0.24(+1.73%) |
Feb 05, 2024 | 13.38 | 14.03 | 13.37 | 13.90 | 801,630 | +0.30(+2.21%) |
Feb 02, 2024 | 13.05 | 13.74 | 12.84 | 13.60 | 895,019 | +0.27(+2.03%) |
Feb 01, 2024 | 13.11 | 13.40 | 13.01 | 13.33 | 894,444 | +0.36(+2.78%) |
Jan 31, 2024 | 13.40 | 13.55 | 12.95 | 12.97 | 1,048,586 | -0.40(-2.99%) |
Jan 30, 2024 | 13.77 | 13.81 | 13.36 | 13.37 | 615,573 | -0.52(-3.74%) |
Jan 29, 2024 | 13.43 | 13.89 | 13.34 | 13.89 | 883,797 | +0.44(+3.27%) |
Jan 26, 2024 | 13.56 | 13.59 | 13.26 | 13.45 | 1,299,836 | -0.02(-0.15%) |
Jan 25, 2024 | 13.84 | 13.84 | 13.34 | 13.47 | 1,243,734 | -0.03(-0.22%) |
Jan 24, 2024 | 14.31 | 14.31 | 13.47 | 13.50 | 1,088,870 | -0.56(-3.98%) |
Jan 23, 2024 | 14.25 | 14.44 | 13.97 | 14.06 | 765,129 | +0.00(+0.00%) |
Jan 22, 2024 | 13.93 | 14.14 | 13.85 | 14.06 | 880,207 | +0.40(+2.93%) |
Jan 19, 2024 | 14.02 | 14.10 | 13.45 | 13.66 | 1,099,459 | -0.21(-1.51%) |
Jan 18, 2024 | 13.78 | 13.93 | 13.63 | 13.87 | 577,557 | +0.18(+1.35%) |
Jan 17, 2024 | 13.57 | 13.75 | 13.40 | 13.69 | 616,321 | -0.17(-1.26%) |
Jan 16, 2024 | 13.72 | 13.93 | 13.65 | 13.86 | 528,888 | -0.15(-1.07%) |
Jan 12, 2024 | 14.31 | 14.41 | 13.87 | 14.01 | 788,186 | -0.04(-0.28%) |
Jan 11, 2024 | 14.38 | 14.50 | 14.01 | 14.05 | 1,025,752 | -0.46(-3.17%) |
Jan 10, 2024 | 14.00 | 14.61 | 13.68 | 14.51 | 1,513,447 | +1.03(+7.64%) |
Jan 09, 2024 | 13.49 | 13.71 | 13.27 | 13.48 | 509,963 | -0.28(-2.03%) |
Jan 08, 2024 | 13.38 | 13.77 | 13.16 | 13.76 | 801,449 | +0.34(+2.53%) |
Jan 05, 2024 | 13.67 | 13.84 | 13.39 | 13.42 | 1,686,713 | -0.41(-2.96%) |
Jan 04, 2024 | 14.33 | 14.39 | 13.83 | 13.83 | 1,398,834 | -0.51(-3.56%) |
Jan 03, 2024 | 14.57 | 14.69 | 14.28 | 14.34 | 1,336,857 | -0.55(-3.69%) |