Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 18.46 | 18.80 | 18.30 | 18.32 | 7,194,233 | -0.32(-1.74%) |
Apr 29, 2024 | 18.66 | 18.97 | 18.60 | 18.64 | 6,663,376 | +0.14(+0.74%) |
Apr 26, 2024 | 18.18 | 18.75 | 18.05 | 18.51 | 7,194,312 | +0.45(+2.51%) |
Apr 25, 2024 | 18.18 | 18.31 | 17.84 | 18.05 | 7,088,826 | -0.29(-1.56%) |
Apr 24, 2024 | 17.98 | 18.45 | 17.81 | 18.34 | 6,092,070 | +0.18(+0.98%) |
Apr 23, 2024 | 17.95 | 18.31 | 17.91 | 18.16 | 6,305,233 | +0.22(+1.21%) |
Apr 22, 2024 | 17.76 | 17.96 | 17.64 | 17.94 | 5,089,676 | +0.25(+1.39%) |
Apr 19, 2024 | 17.75 | 17.97 | 17.64 | 17.70 | 5,473,987 | -0.03(-0.17%) |
Apr 18, 2024 | 17.89 | 17.99 | 17.63 | 17.73 | 3,700,212 | -0.06(-0.33%) |
Apr 17, 2024 | 17.63 | 18.04 | 17.56 | 17.79 | 4,131,872 | +0.25(+1.40%) |
Apr 16, 2024 | 17.90 | 17.99 | 17.52 | 17.54 | 6,398,467 | -0.46(-2.57%) |
Apr 15, 2024 | 18.37 | 18.42 | 17.82 | 18.00 | 5,199,277 | -0.23(-1.24%) |
Apr 12, 2024 | 18.37 | 18.41 | 18.18 | 18.23 | 5,972,107 | -0.16(-0.86%) |
Apr 11, 2024 | 18.59 | 18.66 | 18.00 | 18.39 | 5,488,924 | +0.00(+0.00%) |
Apr 10, 2024 | 18.39 | 18.56 | 18.15 | 18.39 | 5,691,223 | -0.65(-3.41%) |
Apr 09, 2024 | 18.75 | 19.08 | 18.72 | 19.04 | 5,454,050 | +0.35(+1.90%) |
Apr 08, 2024 | 18.41 | 18.74 | 18.22 | 18.68 | 5,889,014 | +0.34(+1.88%) |
Apr 05, 2024 | 17.91 | 18.34 | 17.88 | 18.34 | 8,945,339 | +0.30(+1.64%) |
Apr 04, 2024 | 18.33 | 18.53 | 17.92 | 18.04 | 6,572,789 | -0.05(-0.27%) |
Apr 03, 2024 | 17.91 | 18.22 | 17.82 | 18.09 | 5,437,133 | +0.13(+0.71%) |
Apr 02, 2024 | 18.16 | 18.25 | 17.84 | 17.96 | 5,213,798 | -0.29(-1.56%) |
Apr 01, 2024 | 18.98 | 18.98 | 18.20 | 18.25 | 5,885,301 | -0.21(-1.12%) |
Mar 28, 2024 | 18.06 | 18.45 | 18.43 | 18.46 | 5,983,557 | +0.43(+2.40%) |
Mar 27, 2024 | 17.46 | 18.04 | 17.42 | 18.02 | 5,384,429 | +0.74(+4.27%) |
Mar 26, 2024 | 17.40 | 17.45 | 17.24 | 17.29 | 6,278,357 | +0.02(+0.11%) |
Mar 25, 2024 | 17.33 | 17.48 | 17.18 | 17.27 | 4,325,535 | +0.00(+0.00%) |
Mar 22, 2024 | 17.57 | 17.62 | 17.26 | 17.27 | 5,538,846 | -0.28(-1.57%) |
Mar 21, 2024 | 17.40 | 17.65 | 17.33 | 17.54 | 5,832,733 | +0.24(+1.36%) |
Mar 20, 2024 | 17.06 | 17.38 | 17.01 | 17.30 | 5,152,538 | +0.08(+0.46%) |
Mar 19, 2024 | 17.02 | 17.26 | 16.94 | 17.23 | 5,664,561 | +0.18(+1.04%) |
Mar 18, 2024 | 16.91 | 17.12 | 16.78 | 17.05 | 5,896,349 | +0.08(+0.46%) |
Mar 15, 2024 | 16.42 | 17.09 | 16.40 | 16.97 | 17,331,260 | +0.32(+1.95%) |
Mar 14, 2024 | 16.84 | 16.96 | 16.49 | 16.65 | 11,379,656 | -0.32(-1.91%) |
Mar 13, 2024 | 17.06 | 17.24 | 16.90 | 16.97 | 5,920,093 | -0.15(-0.86%) |
Mar 12, 2024 | 17.32 | 17.45 | 17.10 | 17.12 | 6,012,623 | -0.22(-1.25%) |
Mar 11, 2024 | 17.46 | 17.62 | 17.16 | 17.33 | 5,776,858 | -0.13(-0.73%) |
Mar 08, 2024 | 17.47 | 17.71 | 17.33 | 17.46 | 6,420,664 | +0.20(+1.14%) |
Mar 07, 2024 | 17.40 | 17.52 | 17.20 | 17.27 | 8,898,312 | -0.03(-0.17%) |
Mar 06, 2024 | 16.91 | 17.52 | 16.86 | 17.30 | 10,195,973 | +0.52(+3.11%) |
Mar 05, 2024 | 16.50 | 16.88 | 16.44 | 16.77 | 13,765,484 | +0.19(+1.13%) |
Mar 04, 2024 | 16.63 | 16.73 | 16.34 | 16.59 | 12,531,428 | +5.53(+50.04%) |
Feb 29, 2024 | 11.05 | 0 | +0.09(+0.81%) | |||
Feb 28, 2024 | 10.68 | 11.14 | 10.61 | 10.97 | 6,143,956 | +0.21(+1.92%) |
Feb 27, 2024 | 10.84 | 10.90 | 10.68 | 10.76 | 4,118,602 | +0.02(+0.18%) |
Feb 26, 2024 | 11.00 | 11.01 | 10.68 | 10.74 | 3,628,113 | -0.31(-2.76%) |
Feb 23, 2024 | 11.13 | 11.17 | 11.01 | 11.04 | 2,206,833 | -0.11(-0.97%) |
Feb 22, 2024 | 10.98 | 11.23 | 10.98 | 11.15 | 4,338,133 | +0.02(+0.18%) |
Feb 21, 2024 | 11.19 | 11.35 | 11.12 | 11.13 | 9,070,064 | -0.04(-0.35%) |
Feb 20, 2024 | 11.26 | 11.40 | 11.13 | 11.17 | 3,106,904 | -0.23(-1.99%) |
Feb 16, 2024 | 11.42 | 11.48 | 11.24 | 11.40 | 4,221,751 | -0.20(-1.70%) |
Feb 15, 2024 | 11.27 | 11.62 | 11.26 | 11.60 | 2,339,166 | +0.41(+3.70%) |
Feb 14, 2024 | 11.21 | 11.32 | 11.04 | 11.18 | 2,108,876 | +0.04(+0.35%) |
Feb 13, 2024 | 11.20 | 11.25 | 10.97 | 11.14 | 2,697,250 | -0.42(-3.66%) |
Feb 12, 2024 | 11.53 | 11.72 | 11.48 | 11.57 | 3,086,955 | +0.11(+0.95%) |
Feb 09, 2024 | 11.62 | 11.63 | 11.13 | 11.46 | 8,251,774 | -0.26(-2.19%) |
Feb 08, 2024 | 11.58 | 11.79 | 11.57 | 11.71 | 2,751,516 | +0.08(+0.68%) |
Feb 07, 2024 | 11.76 | 11.81 | 11.61 | 11.63 | 2,024,885 | -0.15(-1.25%) |
Feb 06, 2024 | 11.57 | 11.83 | 11.52 | 11.78 | 1,873,176 | +0.20(+1.70%) |
Feb 05, 2024 | 11.69 | 11.75 | 11.57 | 11.59 | 3,325,181 | -0.32(-2.73%) |
Feb 02, 2024 | 11.99 | 12.10 | 11.78 | 11.91 | 3,604,020 | -0.33(-2.73%) |