Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 18.47 | 19.05 | 18.34 | 18.80 | 7,081,725 | +0.46(+2.51%) |
Apr 25, 2024 | 18.47 | 18.61 | 18.12 | 18.34 | 6,977,890 | -0.29(-1.56%) |
Apr 24, 2024 | 18.27 | 18.74 | 18.09 | 18.63 | 5,996,733 | +0.18(+0.98%) |
Apr 23, 2024 | 18.24 | 18.60 | 18.19 | 18.45 | 6,206,560 | +0.22(+1.21%) |
Apr 22, 2024 | 18.04 | 18.25 | 17.93 | 18.23 | 5,010,026 | +0.25(+1.39%) |
Apr 19, 2024 | 18.03 | 18.26 | 17.92 | 17.98 | 5,388,322 | -0.03(-0.17%) |
Apr 18, 2024 | 18.17 | 18.28 | 17.91 | 18.01 | 3,642,306 | -0.06(-0.33%) |
Apr 17, 2024 | 17.91 | 18.32 | 17.84 | 18.07 | 4,067,211 | +0.25(+1.40%) |
Apr 16, 2024 | 18.18 | 18.27 | 17.80 | 17.82 | 6,298,335 | -0.47(-2.57%) |
Apr 15, 2024 | 18.66 | 18.71 | 18.10 | 18.29 | 5,117,911 | -0.23(-1.24%) |
Apr 12, 2024 | 18.66 | 18.70 | 18.46 | 18.52 | 5,878,647 | -0.16(-0.86%) |
Apr 11, 2024 | 18.89 | 18.96 | 18.29 | 18.68 | 5,403,026 | +0.00(+0.00%) |
Apr 10, 2024 | 18.68 | 18.86 | 18.44 | 18.68 | 5,602,159 | -0.66(-3.41%) |
Apr 09, 2024 | 19.05 | 19.39 | 19.02 | 19.34 | 5,368,697 | +0.36(+1.90%) |
Apr 08, 2024 | 18.70 | 19.04 | 18.51 | 18.98 | 5,796,854 | +0.35(+1.88%) |
Apr 05, 2024 | 18.19 | 18.63 | 18.16 | 18.63 | 8,805,349 | +0.30(+1.64%) |
Apr 04, 2024 | 18.62 | 18.82 | 18.20 | 18.33 | 6,469,929 | -0.05(-0.27%) |
Apr 03, 2024 | 18.19 | 18.50 | 18.10 | 18.38 | 5,352,045 | +0.13(+0.71%) |
Apr 02, 2024 | 18.45 | 18.55 | 18.12 | 18.25 | 5,132,205 | -0.29(-1.56%) |
Apr 01, 2024 | 19.28 | 19.28 | 18.49 | 18.54 | 5,793,200 | -0.21(-1.12%) |
Mar 28, 2024 | 18.35 | 18.74 | 18.73 | 18.75 | 5,889,918 | +0.44(+2.40%) |
Mar 27, 2024 | 17.74 | 18.33 | 17.70 | 18.31 | 5,300,166 | +0.75(+4.27%) |
Mar 26, 2024 | 17.68 | 17.73 | 17.51 | 17.56 | 6,180,104 | +0.02(+0.11%) |
Mar 25, 2024 | 17.61 | 17.75 | 17.45 | 17.54 | 4,257,843 | +0.00(+0.00%) |
Mar 22, 2024 | 17.85 | 17.90 | 17.53 | 17.54 | 5,452,166 | -0.28(-1.57%) |
Mar 21, 2024 | 17.68 | 17.93 | 17.61 | 17.82 | 5,741,454 | +0.24(+1.37%) |
Mar 20, 2024 | 17.33 | 17.66 | 17.29 | 17.58 | 5,071,904 | +0.08(+0.46%) |
Mar 19, 2024 | 17.29 | 17.53 | 17.21 | 17.50 | 5,575,914 | +0.18(+1.04%) |
Mar 18, 2024 | 17.18 | 17.39 | 17.05 | 17.32 | 5,804,075 | +0.08(+0.46%) |
Mar 15, 2024 | 16.68 | 17.36 | 16.66 | 17.24 | 17,060,036 | +0.33(+1.95%) |
Mar 14, 2024 | 17.11 | 17.23 | 16.75 | 16.91 | 11,201,571 | -0.33(-1.91%) |
Mar 13, 2024 | 17.33 | 17.51 | 17.17 | 17.24 | 5,827,447 | -0.15(-0.86%) |
Mar 12, 2024 | 17.60 | 17.73 | 17.37 | 17.39 | 5,918,529 | -0.22(-1.25%) |
Mar 11, 2024 | 17.74 | 17.90 | 17.43 | 17.61 | 5,686,454 | -0.13(-0.73%) |
Mar 08, 2024 | 17.75 | 17.99 | 17.61 | 17.74 | 6,320,184 | +0.20(+1.14%) |
Mar 07, 2024 | 17.68 | 17.80 | 17.48 | 17.54 | 8,759,058 | -0.03(-0.17%) |
Mar 06, 2024 | 17.18 | 17.80 | 17.13 | 17.57 | 10,036,412 | +0.53(+3.11%) |
Mar 05, 2024 | 16.76 | 17.14 | 16.70 | 17.04 | 13,550,062 | +0.19(+1.13%) |
Mar 04, 2024 | 16.89 | 17.00 | 16.60 | 16.85 | 12,335,318 | +5.62(+50.04%) |
Feb 29, 2024 | 11.23 | 0 | +0.09(+0.81%) | |||
Feb 28, 2024 | 10.85 | 11.31 | 10.78 | 11.14 | 6,047,807 | +0.21(+1.92%) |
Feb 27, 2024 | 11.01 | 11.07 | 10.85 | 10.93 | 4,054,149 | +0.02(+0.18%) |
Feb 26, 2024 | 11.17 | 11.19 | 10.85 | 10.91 | 3,571,335 | -0.31(-2.76%) |
Feb 23, 2024 | 11.31 | 11.35 | 11.18 | 11.22 | 2,172,298 | -0.11(-0.97%) |
Feb 22, 2024 | 11.15 | 11.40 | 11.15 | 11.33 | 4,270,244 | +0.02(+0.18%) |
Feb 21, 2024 | 11.37 | 11.53 | 11.30 | 11.31 | 8,928,123 | -0.04(-0.35%) |
Feb 20, 2024 | 11.44 | 11.58 | 11.31 | 11.35 | 3,058,283 | -0.23(-1.99%) |
Feb 16, 2024 | 11.60 | 11.66 | 11.42 | 11.58 | 4,155,683 | -0.20(-1.70%) |
Feb 15, 2024 | 11.45 | 11.80 | 11.44 | 11.78 | 2,302,560 | +0.42(+3.70%) |
Feb 14, 2024 | 11.39 | 11.49 | 11.22 | 11.36 | 2,075,874 | +0.04(+0.35%) |
Feb 13, 2024 | 11.38 | 11.43 | 11.14 | 11.32 | 2,655,040 | -0.43(-3.66%) |
Feb 12, 2024 | 11.71 | 11.91 | 11.66 | 11.75 | 3,038,646 | +0.11(+0.95%) |
Feb 09, 2024 | 11.80 | 11.82 | 11.31 | 11.64 | 8,122,639 | -0.26(-2.18%) |
Feb 08, 2024 | 11.76 | 11.98 | 11.76 | 11.90 | 2,708,457 | +0.08(+0.68%) |
Feb 07, 2024 | 11.95 | 12.00 | 11.79 | 11.82 | 1,993,197 | -0.15(-1.25%) |
Feb 06, 2024 | 11.75 | 12.02 | 11.70 | 11.97 | 1,843,862 | +0.20(+1.70%) |
Feb 05, 2024 | 11.88 | 11.94 | 11.75 | 11.77 | 3,273,144 | -0.33(-2.73%) |
Feb 02, 2024 | 12.18 | 12.29 | 11.97 | 12.10 | 3,547,619 | -0.34(-2.73%) |