Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 18.29 | 18.79 | 18.26 | 18.26 | 4,563,369 | -0.78(-4.11%) |
Apr 29, 2024 | 18.96 | 19.20 | 18.57 | 19.04 | 4,148,837 | +0.21(+1.10%) |
Apr 26, 2024 | 19.10 | 19.18 | 18.62 | 18.84 | 2,560,732 | +0.05(+0.26%) |
Apr 25, 2024 | 18.45 | 18.91 | 18.15 | 18.79 | 5,650,894 | +0.35(+1.88%) |
Apr 24, 2024 | 18.27 | 18.56 | 18.15 | 18.44 | 2,130,474 | +0.00(+0.00%) |
Apr 23, 2024 | 17.96 | 18.57 | 17.87 | 18.44 | 3,500,886 | +0.38(+2.08%) |
Apr 22, 2024 | 17.94 | 18.50 | 17.84 | 18.06 | 5,215,304 | -0.82(-4.35%) |
Apr 19, 2024 | 18.89 | 19.16 | 18.74 | 18.88 | 4,252,239 | +0.01(+0.05%) |
Apr 18, 2024 | 19.10 | 19.10 | 18.57 | 18.88 | 4,673,243 | +0.16(+0.85%) |
Apr 17, 2024 | 18.88 | 19.24 | 18.48 | 18.72 | 5,211,861 | +0.10(+0.53%) |
Apr 16, 2024 | 18.36 | 18.76 | 18.01 | 18.62 | 6,796,753 | -0.29(-1.52%) |
Apr 15, 2024 | 19.19 | 19.35 | 18.49 | 18.90 | 8,252,443 | -0.07(-0.37%) |
Apr 12, 2024 | 20.00 | 20.40 | 18.75 | 18.97 | 13,142,049 | -0.44(-2.24%) |
Apr 11, 2024 | 19.11 | 19.47 | 18.67 | 19.41 | 7,661,767 | +0.56(+3.00%) |
Apr 10, 2024 | 18.09 | 19.18 | 17.95 | 18.85 | 10,022,857 | -0.27(-1.40%) |
Apr 09, 2024 | 18.40 | 19.22 | 18.32 | 19.11 | 12,300,091 | +1.22(+6.81%) |
Apr 08, 2024 | 17.86 | 18.10 | 17.38 | 17.89 | 9,055,954 | +0.53(+3.08%) |
Apr 05, 2024 | 16.56 | 17.51 | 16.41 | 17.36 | 8,047,115 | +0.83(+5.03%) |
Apr 04, 2024 | 16.69 | 16.89 | 16.39 | 16.53 | 6,532,171 | -0.20(-1.18%) |
Apr 03, 2024 | 15.77 | 16.81 | 15.71 | 16.73 | 11,139,405 | +1.09(+6.97%) |
Apr 02, 2024 | 15.35 | 15.74 | 15.30 | 15.64 | 7,499,500 | +0.53(+3.54%) |
Apr 01, 2024 | 15.32 | 15.43 | 14.95 | 15.10 | 4,466,479 | +0.17(+1.13%) |
Mar 28, 2024 | 14.55 | 14.89 | 14.55 | 14.93 | 4,274,242 | +0.50(+3.43%) |
Mar 27, 2024 | 13.82 | 14.46 | 13.81 | 14.44 | 3,266,622 | +0.65(+4.74%) |
Mar 26, 2024 | 14.11 | 14.23 | 13.78 | 13.78 | 2,323,755 | -0.15(-1.07%) |
Mar 25, 2024 | 13.90 | 14.12 | 13.86 | 13.93 | 2,239,113 | +0.23(+1.66%) |
Mar 22, 2024 | 13.78 | 14.00 | 13.65 | 13.71 | 2,881,087 | -0.15(-1.07%) |
Mar 21, 2024 | 14.37 | 14.44 | 13.83 | 13.85 | 5,065,064 | -0.24(-1.69%) |
Mar 20, 2024 | 13.55 | 14.26 | 13.38 | 14.09 | 4,518,319 | +0.52(+3.87%) |
Mar 19, 2024 | 13.89 | 14.01 | 13.50 | 13.57 | 3,401,726 | -0.49(-3.45%) |
Mar 18, 2024 | 14.29 | 14.34 | 14.02 | 14.05 | 2,724,343 | -0.31(-2.14%) |
Mar 15, 2024 | 13.97 | 14.38 | 13.94 | 14.36 | 5,306,263 | +0.34(+2.40%) |
Mar 14, 2024 | 14.10 | 14.19 | 13.91 | 14.02 | 3,626,420 | -0.14(-0.98%) |
Mar 13, 2024 | 13.84 | 14.36 | 13.75 | 14.16 | 3,363,053 | +0.33(+2.36%) |
Mar 12, 2024 | 13.73 | 13.89 | 13.56 | 13.83 | 2,939,725 | -0.09(-0.64%) |
Mar 11, 2024 | 13.72 | 14.16 | 13.65 | 13.92 | 4,305,115 | +0.23(+1.66%) |
Mar 08, 2024 | 13.91 | 14.05 | 13.62 | 13.70 | 4,130,365 | -0.18(-1.29%) |
Mar 07, 2024 | 13.52 | 13.89 | 13.34 | 13.87 | 7,114,652 | +0.54(+4.09%) |
Mar 06, 2024 | 13.33 | 13.52 | 13.21 | 13.33 | 3,634,305 | +0.26(+1.97%) |
Mar 05, 2024 | 13.43 | 13.48 | 13.04 | 13.07 | 4,666,762 | -0.18(-1.35%) |
Mar 04, 2024 | 13.00 | 13.33 | 12.87 | 13.25 | 4,741,241 | +0.49(+3.80%) |
Mar 01, 2024 | 12.32 | 12.83 | 12.07 | 12.76 | 4,838,525 | +0.67(+5.57%) |
Feb 29, 2024 | 12.08 | 12.33 | 12.04 | 12.09 | 4,501,312 | +0.19(+1.64%) |
Feb 28, 2024 | 12.17 | 12.17 | 11.88 | 11.90 | 3,240,900 | -0.27(-2.24%) |
Feb 27, 2024 | 12.32 | 12.34 | 12.06 | 12.17 | 5,211,595 | -0.11(-0.87%) |
Feb 26, 2024 | 12.42 | 12.42 | 12.19 | 12.28 | 4,052,330 | -0.24(-1.95%) |
Feb 23, 2024 | 12.36 | 12.55 | 12.09 | 12.52 | 3,194,177 | +0.21(+1.74%) |
Feb 22, 2024 | 12.28 | 12.63 | 12.17 | 12.31 | 3,930,673 | -0.29(-2.32%) |
Feb 21, 2024 | 12.64 | 12.66 | 12.46 | 12.60 | 2,075,626 | -0.02(-0.15%) |
Feb 20, 2024 | 12.78 | 12.90 | 12.55 | 12.62 | 3,117,448 | -0.17(-1.30%) |
Feb 16, 2024 | 12.53 | 12.94 | 12.45 | 12.78 | 4,486,301 | +0.18(+1.39%) |
Feb 15, 2024 | 12.29 | 12.69 | 12.28 | 12.61 | 3,611,354 | +0.53(+4.36%) |
Feb 14, 2024 | 11.99 | 12.12 | 11.86 | 12.08 | 3,293,831 | +0.14(+1.14%) |
Feb 13, 2024 | 12.48 | 12.48 | 11.85 | 11.95 | 5,483,148 | -0.87(-6.77%) |
Feb 12, 2024 | 12.65 | 12.90 | 12.63 | 12.81 | 3,652,770 | +0.14(+1.08%) |
Feb 09, 2024 | 12.85 | 12.85 | 12.50 | 12.68 | 3,455,133 | -0.11(-0.84%) |
Feb 08, 2024 | 12.79 | 12.89 | 12.72 | 12.78 | 2,541,172 | -0.09(-0.68%) |
Feb 07, 2024 | 13.07 | 13.07 | 12.82 | 12.87 | 1,928,285 | -0.13(-0.97%) |
Feb 06, 2024 | 12.84 | 13.03 | 12.73 | 13.00 | 2,674,981 | +0.21(+1.68%) |
Feb 05, 2024 | 13.11 | 13.11 | 12.72 | 12.78 | 3,556,868 | -0.52(-3.88%) |
Feb 02, 2024 | 13.36 | 13.37 | 13.09 | 13.30 | 3,543,732 | -0.41(-2.98%) |