Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 19.22 | 19.45 | 18.88 | 19.05 | 126,054 | +0.11(+0.58%) |
Apr 29, 2024 | 19.20 | 19.25 | 18.87 | 18.94 | 62,421 | +0.37(+1.99%) |
Apr 26, 2024 | 18.75 | 19.12 | 18.57 | 18.57 | 76,519 | -0.05(-0.27%) |
Apr 25, 2024 | 18.40 | 18.77 | 18.40 | 18.62 | 55,923 | +0.17(+0.92%) |
Apr 24, 2024 | 18.50 | 18.87 | 18.42 | 18.45 | 69,249 | +0.00(+0.00%) |
Apr 23, 2024 | 18.01 | 18.51 | 18.01 | 18.45 | 52,435 | +0.15(+0.82%) |
Apr 22, 2024 | 17.90 | 18.50 | 17.60 | 18.30 | 42,132 | +0.65(+3.68%) |
Apr 19, 2024 | 17.59 | 17.90 | 17.59 | 17.65 | 12,719 | +0.06(+0.34%) |
Apr 18, 2024 | 17.90 | 18.05 | 17.59 | 17.59 | 12,644 | -0.18(-1.01%) |
Apr 17, 2024 | 18.20 | 18.20 | 17.55 | 17.77 | 51,770 | -0.23(-1.28%) |
Apr 16, 2024 | 18.25 | 18.50 | 17.90 | 18.00 | 28,438 | -0.28(-1.53%) |
Apr 15, 2024 | 18.41 | 18.41 | 18.00 | 18.28 | 49,142 | +0.08(+0.46%) |
Apr 12, 2024 | 18.31 | 18.76 | 18.19 | 18.20 | 30,410 | -0.15(-0.84%) |
Apr 11, 2024 | 18.47 | 18.89 | 18.30 | 18.35 | 27,999 | +0.10(+0.55%) |
Apr 10, 2024 | 17.99 | 18.34 | 17.91 | 18.25 | 16,097 | +0.37(+2.07%) |
Apr 09, 2024 | 17.50 | 18.71 | 17.50 | 17.88 | 55,828 | +0.38(+2.17%) |
Apr 08, 2024 | 18.61 | 18.98 | 17.09 | 17.50 | 64,771 | -1.38(-7.31%) |
Apr 05, 2024 | 19.50 | 19.50 | 18.62 | 18.88 | 28,068 | +0.01(+0.05%) |
Apr 04, 2024 | 18.91 | 19.14 | 18.80 | 18.87 | 34,370 | +0.02(+0.11%) |
Apr 03, 2024 | 19.10 | 19.20 | 18.75 | 18.85 | 48,151 | -0.20(-1.08%) |
Apr 02, 2024 | 19.46 | 19.46 | 19.01 | 19.05 | 43,784 | -0.13(-0.65%) |
Apr 01, 2024 | 19.46 | 19.46 | 19.05 | 19.18 | 42,721 | +0.13(+0.69%) |
Mar 28, 2024 | 18.97 | 19.40 | 18.84 | 19.05 | 39,390 | +0.08(+0.42%) |
Mar 27, 2024 | 19.24 | 19.29 | 18.62 | 18.97 | 43,120 | -0.14(-0.73%) |
Mar 26, 2024 | 19.14 | 19.27 | 18.65 | 19.11 | 49,638 | +0.11(+0.58%) |
Mar 25, 2024 | 18.50 | 19.10 | 18.50 | 19.00 | 92,149 | +0.50(+2.70%) |
Mar 22, 2024 | 19.00 | 19.14 | 18.49 | 18.50 | 54,298 | -0.25(-1.33%) |
Mar 21, 2024 | 18.49 | 19.14 | 18.47 | 18.75 | 61,344 | +0.36(+1.96%) |
Mar 20, 2024 | 18.00 | 18.49 | 18.00 | 18.39 | 62,587 | +0.39(+2.17%) |
Mar 19, 2024 | 17.75 | 18.00 | 17.65 | 18.00 | 43,614 | +0.25(+1.41%) |
Mar 18, 2024 | 17.31 | 17.98 | 17.30 | 17.75 | 83,659 | +0.85(+5.03%) |
Mar 15, 2024 | 16.46 | 17.49 | 16.39 | 16.90 | 90,047 | +0.49(+2.99%) |
Mar 14, 2024 | 16.50 | 16.50 | 16.10 | 16.41 | 16,481 | -0.04(-0.24%) |
Mar 13, 2024 | 16.55 | 16.60 | 16.39 | 16.45 | 51,829 | +0.00(+0.00%) |
Mar 12, 2024 | 16.45 | 16.45 | 16.30 | 16.45 | 29,123 | +0.17(+1.04%) |
Mar 11, 2024 | 16.44 | 16.70 | 16.25 | 16.28 | 26,158 | +0.18(+1.12%) |
Mar 08, 2024 | 16.50 | 16.50 | 16.05 | 16.10 | 18,442 | -0.34(-2.07%) |
Mar 07, 2024 | 16.25 | 16.45 | 16.25 | 16.44 | 8,183 | +0.08(+0.49%) |
Mar 06, 2024 | 16.14 | 16.45 | 16.14 | 16.36 | 8,747 | +0.16(+0.99%) |
Mar 05, 2024 | 16.27 | 16.29 | 16.02 | 16.20 | 19,683 | -0.05(-0.31%) |
Mar 04, 2024 | 16.30 | 16.30 | 16.07 | 16.25 | 37,007 | +0.19(+1.16%) |
Mar 01, 2024 | 16.36 | 16.36 | 16.00 | 16.06 | 24,046 | -0.04(-0.22%) |
Feb 29, 2024 | 16.10 | 16.40 | 16.02 | 16.10 | 26,653 | +0.00(+0.00%) |
Feb 28, 2024 | 16.70 | 16.70 | 16.03 | 16.10 | 15,154 | -0.20(-1.23%) |
Feb 27, 2024 | 16.01 | 16.30 | 16.01 | 16.30 | 25,723 | +0.20(+1.24%) |
Feb 26, 2024 | 16.01 | 16.61 | 15.93 | 16.10 | 19,548 | +0.10(+0.63%) |
Feb 23, 2024 | 16.15 | 16.25 | 16.00 | 16.00 | 26,203 | -0.22(-1.36%) |
Feb 22, 2024 | 16.35 | 16.55 | 16.10 | 16.22 | 26,943 | -0.23(-1.40%) |
Feb 21, 2024 | 16.50 | 16.58 | 16.30 | 16.45 | 14,289 | -0.04(-0.24%) |
Feb 20, 2024 | 16.80 | 16.80 | 16.29 | 16.49 | 19,775 | +0.05(+0.30%) |
Feb 16, 2024 | 16.23 | 16.44 | 16.05 | 16.44 | 18,615 | +0.29(+1.80%) |
Feb 15, 2024 | 16.10 | 16.25 | 16.00 | 16.15 | 8,797 | +0.05(+0.31%) |
Feb 14, 2024 | 16.07 | 16.29 | 16.07 | 16.10 | 19,031 | +0.02(+0.11%) |
Feb 13, 2024 | 16.07 | 16.30 | 16.06 | 16.08 | 16,684 | +0.00(+0.01%) |
Feb 12, 2024 | 16.33 | 16.33 | 16.02 | 16.08 | 22,436 | -0.25(-1.53%) |
Feb 09, 2024 | 16.39 | 16.39 | 16.18 | 16.33 | 15,594 | -0.12(-0.70%) |
Feb 08, 2024 | 16.25 | 16.45 | 16.25 | 16.45 | 19,778 | +0.05(+0.27%) |
Feb 07, 2024 | 16.21 | 16.45 | 16.20 | 16.40 | 13,140 | +0.16(+0.98%) |
Feb 06, 2024 | 16.41 | 16.45 | 16.23 | 16.24 | 8,932 | -0.16(-0.98%) |
Feb 05, 2024 | 16.45 | 16.74 | 16.08 | 16.40 | 25,386 | -0.23(-1.37%) |
Feb 02, 2024 | 16.60 | 16.65 | 16.46 | 16.63 | 10,913 | -0.02(-0.12%) |