Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 17.57 | 17.81 | 17.26 | 17.54 | 443,371 | -0.32(-1.79%) |
Apr 29, 2024 | 17.80 | 18.22 | 17.70 | 17.86 | 386,438 | +0.33(+1.88%) |
Apr 26, 2024 | 16.95 | 17.55 | 16.41 | 17.53 | 393,696 | +0.67(+3.97%) |
Apr 25, 2024 | 16.78 | 17.12 | 16.10 | 16.86 | 400,851 | -0.33(-1.92%) |
Apr 24, 2024 | 17.09 | 18.02 | 16.90 | 17.19 | 522,805 | +0.17(+1.00%) |
Apr 23, 2024 | 16.88 | 17.71 | 16.80 | 17.02 | 527,610 | +0.22(+1.31%) |
Apr 22, 2024 | 15.95 | 16.98 | 15.72 | 16.80 | 560,002 | +0.94(+5.93%) |
Apr 19, 2024 | 15.83 | 16.01 | 15.42 | 15.86 | 475,138 | +0.00(+0.00%) |
Apr 18, 2024 | 15.03 | 16.04 | 14.84 | 15.86 | 601,209 | +0.72(+4.76%) |
Apr 17, 2024 | 16.22 | 16.39 | 15.09 | 15.14 | 313,436 | -0.86(-5.37%) |
Apr 16, 2024 | 15.56 | 16.69 | 15.10 | 16.00 | 429,067 | +0.32(+2.04%) |
Apr 15, 2024 | 16.45 | 16.75 | 15.48 | 15.68 | 373,597 | -0.82(-4.97%) |
Apr 12, 2024 | 16.89 | 17.06 | 16.25 | 16.50 | 177,833 | -0.60(-3.51%) |
Apr 11, 2024 | 17.49 | 17.49 | 16.94 | 17.10 | 158,654 | -0.16(-0.93%) |
Apr 10, 2024 | 17.26 | 17.90 | 17.19 | 17.26 | 280,901 | -0.90(-4.96%) |
Apr 09, 2024 | 17.35 | 18.48 | 17.30 | 18.16 | 318,008 | +0.85(+4.91%) |
Apr 08, 2024 | 17.19 | 17.68 | 17.15 | 17.31 | 261,292 | +0.18(+1.05%) |
Apr 05, 2024 | 17.39 | 17.62 | 17.08 | 17.13 | 206,957 | -0.38(-2.17%) |
Apr 04, 2024 | 18.21 | 18.67 | 17.48 | 17.51 | 330,722 | +0.19(+1.10%) |
Apr 03, 2024 | 17.45 | 17.75 | 17.18 | 17.32 | 346,307 | -0.28(-1.59%) |
Apr 02, 2024 | 17.41 | 18.02 | 17.19 | 17.60 | 518,551 | -0.30(-1.68%) |
Apr 01, 2024 | 18.30 | 18.76 | 17.39 | 17.90 | 470,197 | -0.65(-3.50%) |
Mar 28, 2024 | 18.43 | 18.73 | 18.70 | 18.55 | 519,488 | +0.09(+0.49%) |
Mar 27, 2024 | 18.37 | 18.53 | 17.95 | 18.46 | 599,947 | +0.36(+1.99%) |
Mar 26, 2024 | 18.92 | 19.18 | 18.10 | 18.10 | 394,009 | -0.70(-3.72%) |
Mar 25, 2024 | 18.63 | 19.02 | 18.27 | 18.80 | 271,376 | +0.18(+0.97%) |
Mar 22, 2024 | 18.31 | 18.84 | 18.14 | 18.62 | 225,928 | +0.36(+1.97%) |
Mar 21, 2024 | 17.97 | 18.34 | 17.42 | 18.26 | 464,616 | +0.35(+1.95%) |
Mar 20, 2024 | 17.81 | 18.26 | 17.37 | 17.91 | 263,487 | +0.27(+1.53%) |
Mar 19, 2024 | 16.74 | 17.70 | 16.74 | 17.64 | 193,411 | +0.64(+3.76%) |
Mar 18, 2024 | 17.36 | 17.80 | 16.96 | 17.00 | 238,361 | -0.32(-1.85%) |
Mar 15, 2024 | 17.18 | 17.60 | 16.94 | 17.32 | 506,822 | +0.06(+0.35%) |
Mar 14, 2024 | 17.46 | 17.91 | 17.04 | 17.26 | 373,429 | -0.35(-1.99%) |
Mar 13, 2024 | 16.62 | 17.65 | 16.61 | 17.61 | 278,525 | +0.96(+5.77%) |
Mar 12, 2024 | 16.96 | 17.12 | 16.38 | 16.65 | 529,798 | -0.33(-1.94%) |
Mar 11, 2024 | 17.28 | 17.63 | 16.95 | 16.98 | 282,933 | -0.38(-2.19%) |
Mar 08, 2024 | 17.42 | 17.82 | 17.08 | 17.36 | 472,174 | +0.10(+0.58%) |
Mar 07, 2024 | 17.86 | 17.93 | 17.10 | 17.26 | 386,619 | -0.26(-1.48%) |
Mar 06, 2024 | 17.22 | 17.87 | 16.86 | 17.52 | 684,103 | +0.50(+2.94%) |
Mar 05, 2024 | 17.84 | 18.14 | 16.76 | 17.02 | 505,719 | -1.13(-6.23%) |
Mar 04, 2024 | 18.10 | 19.12 | 17.47 | 18.15 | 613,512 | +0.18(+1.00%) |
Mar 01, 2024 | 14.55 | 18.42 | 14.50 | 17.97 | 986,141 | +1.07(+6.33%) |
Feb 29, 2024 | 17.52 | 17.93 | 16.78 | 16.90 | 453,360 | -0.20(-1.17%) |
Feb 28, 2024 | 16.81 | 17.55 | 16.51 | 17.10 | 424,341 | -0.01(-0.06%) |
Feb 27, 2024 | 17.74 | 18.05 | 17.08 | 17.11 | 280,156 | -0.49(-2.78%) |
Feb 26, 2024 | 17.38 | 18.16 | 17.15 | 17.60 | 252,981 | +0.10(+0.57%) |
Feb 23, 2024 | 17.87 | 17.97 | 17.46 | 17.50 | 302,552 | -0.29(-1.63%) |
Feb 22, 2024 | 17.53 | 18.00 | 17.25 | 17.79 | 266,022 | +0.29(+1.66%) |
Feb 21, 2024 | 17.50 | 17.59 | 17.16 | 17.50 | 266,571 | -0.09(-0.51%) |
Feb 20, 2024 | 17.31 | 17.71 | 17.25 | 17.59 | 320,810 | -0.06(-0.34%) |
Feb 16, 2024 | 17.93 | 18.28 | 17.65 | 17.65 | 232,958 | -0.54(-2.97%) |
Feb 15, 2024 | 17.99 | 18.41 | 17.68 | 18.19 | 596,967 | +0.37(+2.08%) |
Feb 14, 2024 | 18.00 | 18.27 | 17.57 | 17.82 | 404,959 | +0.31(+1.77%) |
Feb 13, 2024 | 17.84 | 18.04 | 17.06 | 17.51 | 492,493 | -1.31(-6.96%) |
Feb 12, 2024 | 18.83 | 19.10 | 18.40 | 18.82 | 407,048 | +0.17(+0.91%) |
Feb 09, 2024 | 18.82 | 19.02 | 18.34 | 18.65 | 234,416 | +0.04(+0.21%) |
Feb 08, 2024 | 18.04 | 18.73 | 17.88 | 18.61 | 309,355 | +0.60(+3.33%) |
Feb 07, 2024 | 18.31 | 18.31 | 17.56 | 18.01 | 215,410 | -0.08(-0.44%) |
Feb 06, 2024 | 17.73 | 18.35 | 17.65 | 18.09 | 226,125 | +0.36(+2.03%) |
Feb 05, 2024 | 17.56 | 17.86 | 17.25 | 17.73 | 180,263 | -0.21(-1.17%) |
Feb 02, 2024 | 17.50 | 18.12 | 17.29 | 17.94 | 168,101 | -0.03(-0.17%) |