Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 16.62 | 16.86 | 16.32 | 16.64 | 653,111 | +0.01(+0.06%) |
Apr 23, 2024 | 15.48 | 16.73 | 15.48 | 16.63 | 928,391 | +1.45(+9.55%) |
Apr 22, 2024 | 14.95 | 15.21 | 14.52 | 15.18 | 474,220 | +0.22(+1.47%) |
Apr 19, 2024 | 14.68 | 15.10 | 14.60 | 14.96 | 585,958 | +0.14(+0.94%) |
Apr 18, 2024 | 15.07 | 15.28 | 14.79 | 14.82 | 421,788 | -0.25(-1.66%) |
Apr 17, 2024 | 15.33 | 15.34 | 14.77 | 15.07 | 621,305 | -0.07(-0.46%) |
Apr 16, 2024 | 15.14 | 15.34 | 14.89 | 15.14 | 607,628 | -0.12(-0.79%) |
Apr 15, 2024 | 15.92 | 16.12 | 15.21 | 15.26 | 694,931 | -0.66(-4.15%) |
Apr 12, 2024 | 16.56 | 16.75 | 15.74 | 15.92 | 543,134 | -0.87(-5.18%) |
Apr 11, 2024 | 16.58 | 16.82 | 16.38 | 16.79 | 375,910 | +0.31(+1.88%) |
Apr 10, 2024 | 16.10 | 16.84 | 15.87 | 16.48 | 499,935 | -0.26(-1.55%) |
Apr 09, 2024 | 16.63 | 16.80 | 16.11 | 16.74 | 496,949 | +0.11(+0.66%) |
Apr 08, 2024 | 16.88 | 17.07 | 16.52 | 16.63 | 438,745 | -0.01(-0.06%) |
Apr 05, 2024 | 16.71 | 17.16 | 16.53 | 16.64 | 399,535 | -0.21(-1.25%) |
Apr 04, 2024 | 17.32 | 18.48 | 16.74 | 16.85 | 1,329,924 | -0.21(-1.23%) |
Apr 03, 2024 | 16.64 | 17.19 | 16.63 | 17.06 | 663,631 | +0.30(+1.79%) |
Apr 02, 2024 | 17.00 | 17.11 | 16.17 | 16.76 | 626,039 | -0.87(-4.93%) |
Apr 01, 2024 | 17.74 | 18.00 | 17.24 | 17.63 | 725,713 | +0.03(+0.17%) |
Mar 28, 2024 | 17.31 | 17.52 | 17.51 | 17.60 | 1,380,539 | +0.25(+1.44%) |
Mar 27, 2024 | 16.22 | 17.36 | 16.10 | 17.35 | 1,037,932 | +1.21(+7.50%) |
Mar 26, 2024 | 16.09 | 16.50 | 15.86 | 16.14 | 531,577 | +0.31(+1.96%) |
Mar 25, 2024 | 15.68 | 16.18 | 15.63 | 15.83 | 450,880 | +0.19(+1.21%) |
Mar 22, 2024 | 15.89 | 15.97 | 15.42 | 15.64 | 372,530 | -0.39(-2.43%) |
Mar 21, 2024 | 15.20 | 16.20 | 15.20 | 16.03 | 841,778 | +0.89(+5.88%) |
Mar 20, 2024 | 15.42 | 15.51 | 14.83 | 15.14 | 744,934 | -0.21(-1.37%) |
Mar 19, 2024 | 15.09 | 15.54 | 15.09 | 15.35 | 465,379 | -0.06(-0.39%) |
Mar 18, 2024 | 15.16 | 15.59 | 14.57 | 15.41 | 943,844 | +0.14(+0.92%) |
Mar 15, 2024 | 15.24 | 15.85 | 15.18 | 15.27 | 1,628,277 | +0.01(+0.07%) |
Mar 14, 2024 | 17.76 | 17.76 | 15.06 | 15.26 | 2,033,983 | -2.64(-14.75%) |
Mar 13, 2024 | 17.43 | 19.10 | 17.41 | 17.90 | 2,105,226 | +0.41(+2.34%) |
Mar 12, 2024 | 17.35 | 17.70 | 16.93 | 17.49 | 696,351 | +0.07(+0.40%) |
Mar 11, 2024 | 17.01 | 17.81 | 17.00 | 17.42 | 629,857 | +0.40(+2.35%) |
Mar 08, 2024 | 17.60 | 17.95 | 16.71 | 17.02 | 562,954 | -0.34(-1.96%) |
Mar 07, 2024 | 17.65 | 17.91 | 17.03 | 17.36 | 499,437 | -0.10(-0.57%) |
Mar 06, 2024 | 17.01 | 17.51 | 16.36 | 17.46 | 800,476 | +1.12(+6.85%) |
Mar 05, 2024 | 16.73 | 16.77 | 15.73 | 16.34 | 1,053,711 | -0.65(-3.83%) |
Mar 04, 2024 | 17.70 | 17.71 | 16.75 | 16.99 | 850,531 | -0.62(-3.52%) |
Mar 01, 2024 | 17.45 | 18.72 | 17.20 | 17.61 | 1,889,795 | +0.43(+2.50%) |
Feb 29, 2024 | 17.54 | 18.05 | 16.83 | 17.18 | 1,276,258 | +0.06(+0.35%) |
Feb 28, 2024 | 16.81 | 17.68 | 16.67 | 17.12 | 863,566 | +0.14(+0.82%) |
Feb 27, 2024 | 17.31 | 17.54 | 16.88 | 16.98 | 788,217 | -0.10(-0.59%) |
Feb 26, 2024 | 16.95 | 17.80 | 16.65 | 17.08 | 970,833 | +0.12(+0.71%) |
Feb 23, 2024 | 16.88 | 17.28 | 16.63 | 16.96 | 932,138 | +0.11(+0.65%) |
Feb 22, 2024 | 17.07 | 18.09 | 16.51 | 16.85 | 1,662,781 | +0.10(+0.60%) |
Feb 21, 2024 | 16.72 | 16.95 | 16.11 | 16.75 | 998,539 | -0.28(-1.64%) |
Feb 20, 2024 | 17.25 | 17.49 | 16.66 | 17.03 | 1,478,127 | -0.53(-3.02%) |
Feb 16, 2024 | 17.38 | 18.00 | 16.92 | 17.56 | 1,736,782 | +0.13(+0.75%) |
Feb 15, 2024 | 17.40 | 18.12 | 17.01 | 17.43 | 2,405,327 | +0.26(+1.51%) |
Feb 14, 2024 | 15.02 | 17.19 | 14.81 | 17.17 | 3,500,010 | +2.84(+19.82%) |
Feb 13, 2024 | 13.21 | 15.01 | 12.88 | 14.33 | 5,016,267 | +1.93(+15.56%) |
Feb 12, 2024 | 12.06 | 12.68 | 12.00 | 12.40 | 1,751,161 | +0.40(+3.33%) |
Feb 09, 2024 | 11.90 | 12.12 | 11.84 | 12.00 | 862,415 | +0.16(+1.35%) |
Feb 08, 2024 | 11.36 | 11.95 | 11.35 | 11.84 | 716,197 | +0.49(+4.32%) |
Feb 07, 2024 | 11.36 | 11.51 | 11.04 | 11.35 | 721,831 | +0.04(+0.35%) |
Feb 06, 2024 | 10.96 | 11.36 | 10.80 | 11.31 | 720,719 | +0.40(+3.67%) |
Feb 05, 2024 | 11.07 | 11.07 | 10.75 | 10.91 | 496,805 | -0.46(-4.05%) |
Feb 02, 2024 | 11.16 | 11.40 | 10.87 | 11.37 | 717,346 | +0.12(+1.07%) |