Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 17.79 | 17.79 | 17.02 | 17.04 | 394,192 | -0.69(-3.89%) |
Mar 27, 2024 | 16.83 | 17.75 | 16.68 | 17.73 | 287,345 | +0.95(+5.66%) |
Mar 26, 2024 | 17.00 | 17.08 | 16.76 | 16.78 | 299,670 | -0.15(-0.89%) |
Mar 25, 2024 | 16.57 | 16.97 | 16.57 | 16.93 | 290,225 | +0.35(+2.11%) |
Mar 22, 2024 | 16.44 | 16.70 | 16.11 | 16.58 | 213,994 | +0.24(+1.47%) |
Mar 21, 2024 | 15.68 | 16.42 | 15.68 | 16.34 | 546,168 | +0.81(+5.22%) |
Mar 20, 2024 | 15.32 | 15.77 | 15.20 | 15.53 | 236,806 | +0.03(+0.19%) |
Mar 19, 2024 | 15.24 | 15.63 | 14.98 | 15.50 | 301,782 | +0.18(+1.17%) |
Mar 18, 2024 | 15.83 | 16.03 | 15.25 | 15.32 | 583,766 | -0.61(-3.83%) |
Mar 15, 2024 | 16.87 | 17.07 | 15.78 | 15.93 | 1,879,981 | -0.98(-5.80%) |
Mar 14, 2024 | 16.79 | 17.39 | 16.56 | 16.91 | 384,708 | -0.07(-0.41%) |
Mar 13, 2024 | 16.97 | 17.13 | 16.80 | 16.98 | 333,408 | +0.04(+0.24%) |
Mar 12, 2024 | 16.06 | 17.01 | 15.92 | 16.94 | 358,852 | +0.87(+5.41%) |
Mar 11, 2024 | 16.77 | 17.05 | 16.04 | 16.07 | 301,868 | -0.72(-4.29%) |
Mar 08, 2024 | 16.74 | 17.09 | 16.37 | 16.79 | 345,441 | +0.44(+2.69%) |
Mar 07, 2024 | 17.42 | 17.49 | 16.06 | 16.35 | 648,830 | -1.43(-8.04%) |
Mar 06, 2024 | 18.17 | 18.94 | 17.66 | 17.78 | 535,133 | -0.31(-1.71%) |
Mar 05, 2024 | 18.20 | 18.45 | 17.51 | 18.09 | 219,262 | -0.21(-1.15%) |
Mar 04, 2024 | 18.51 | 18.76 | 17.92 | 18.30 | 230,292 | -0.21(-1.13%) |
Mar 01, 2024 | 19.10 | 19.18 | 18.39 | 18.51 | 453,165 | +0.04(+0.22%) |
Feb 29, 2024 | 18.31 | 19.05 | 17.71 | 18.47 | 413,142 | +0.39(+2.16%) |
Feb 28, 2024 | 17.93 | 19.34 | 17.73 | 18.08 | 876,709 | +0.10(+0.56%) |
Feb 27, 2024 | 18.22 | 18.22 | 17.53 | 17.98 | 248,689 | +0.13(+0.73%) |
Feb 26, 2024 | 17.98 | 18.55 | 17.58 | 17.85 | 285,987 | -0.15(-0.83%) |
Feb 23, 2024 | 17.59 | 18.21 | 17.50 | 18.00 | 477,155 | +0.46(+2.62%) |
Feb 22, 2024 | 17.07 | 17.62 | 16.96 | 17.54 | 362,855 | +0.47(+2.75%) |
Feb 21, 2024 | 17.39 | 17.45 | 16.91 | 17.07 | 488,561 | -0.33(-1.90%) |
Feb 20, 2024 | 18.05 | 18.65 | 16.86 | 17.40 | 400,721 | -0.83(-4.55%) |
Feb 16, 2024 | 18.37 | 18.82 | 18.12 | 18.23 | 371,617 | -0.20(-1.09%) |
Feb 15, 2024 | 18.46 | 18.90 | 17.89 | 18.43 | 415,579 | +0.72(+4.07%) |
Feb 14, 2024 | 17.94 | 18.22 | 17.61 | 17.71 | 442,236 | -0.20(-1.12%) |
Feb 13, 2024 | 18.35 | 18.49 | 17.76 | 17.91 | 339,556 | -1.11(-5.84%) |
Feb 12, 2024 | 18.79 | 19.68 | 18.60 | 19.02 | 619,680 | +0.32(+1.71%) |
Feb 09, 2024 | 17.94 | 19.11 | 17.85 | 18.70 | 782,919 | +0.71(+3.95%) |
Feb 08, 2024 | 18.29 | 18.92 | 17.76 | 17.99 | 290,400 | -0.24(-1.32%) |
Feb 07, 2024 | 18.44 | 18.78 | 18.02 | 18.23 | 584,341 | -0.24(-1.30%) |
Feb 06, 2024 | 17.88 | 18.61 | 17.51 | 18.47 | 961,352 | +0.47(+2.61%) |
Feb 05, 2024 | 17.40 | 18.18 | 16.79 | 18.00 | 509,944 | +0.25(+1.41%) |
Feb 02, 2024 | 17.48 | 18.11 | 16.74 | 17.75 | 838,200 | +0.24(+1.37%) |
Feb 01, 2024 | 15.23 | 17.52 | 15.14 | 17.51 | 1,056,344 | +2.37(+15.65%) |
Jan 31, 2024 | 14.45 | 15.71 | 14.40 | 15.14 | 562,133 | +0.69(+4.78%) |
Jan 30, 2024 | 14.69 | 14.91 | 14.26 | 14.45 | 575,618 | -0.24(-1.63%) |
Jan 29, 2024 | 13.13 | 14.86 | 12.88 | 14.69 | 650,867 | +1.62(+12.39%) |
Jan 26, 2024 | 13.13 | 13.64 | 13.04 | 13.07 | 233,731 | +0.07(+0.54%) |
Jan 25, 2024 | 12.68 | 13.08 | 12.46 | 13.00 | 189,696 | +0.50(+4.00%) |
Jan 24, 2024 | 12.68 | 12.84 | 12.46 | 12.50 | 257,801 | +0.00(+0.00%) |
Jan 23, 2024 | 12.68 | 12.68 | 12.34 | 12.50 | 314,127 | +0.09(+0.73%) |
Jan 22, 2024 | 11.67 | 12.46 | 11.56 | 12.41 | 280,814 | +0.90(+7.82%) |
Jan 19, 2024 | 10.59 | 11.57 | 10.49 | 11.51 | 283,620 | +0.96(+9.10%) |
Jan 18, 2024 | 10.48 | 10.60 | 10.15 | 10.55 | 143,511 | +0.15(+1.44%) |
Jan 17, 2024 | 10.28 | 10.49 | 10.02 | 10.40 | 127,528 | -0.08(-0.76%) |
Jan 16, 2024 | 10.50 | 10.52 | 10.18 | 10.48 | 536,631 | -0.11(-1.04%) |
Jan 12, 2024 | 10.55 | 10.81 | 10.43 | 10.59 | 87,464 | +0.18(+1.73%) |
Jan 11, 2024 | 10.84 | 10.84 | 10.00 | 10.41 | 818,412 | -0.49(-4.50%) |
Jan 10, 2024 | 10.76 | 11.12 | 10.63 | 10.90 | 131,988 | +0.17(+1.58%) |
Jan 09, 2024 | 10.69 | 10.82 | 10.21 | 10.73 | 281,351 | -0.10(-0.92%) |
Jan 08, 2024 | 10.09 | 10.83 | 10.09 | 10.83 | 158,915 | +0.66(+6.49%) |
Jan 05, 2024 | 10.38 | 10.59 | 10.14 | 10.17 | 170,446 | -0.29(-2.77%) |
Jan 04, 2024 | 10.53 | 10.62 | 10.17 | 10.46 | 297,160 | +0.05(+0.48%) |
Jan 03, 2024 | 10.59 | 10.84 | 10.20 | 10.41 | 158,943 | -0.18(-1.70%) |