Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 18.10 | 18.41 | 18.41 | 18.43 | 1,010,397 | +0.23(+1.26%) |
Mar 27, 2024 | 18.25 | 18.54 | 18.19 | 18.20 | 672,606 | -0.31(-1.67%) |
Mar 26, 2024 | 18.24 | 18.75 | 18.20 | 18.51 | 731,673 | +0.10(+0.54%) |
Mar 25, 2024 | 18.54 | 19.08 | 18.25 | 18.41 | 1,036,307 | -0.55(-2.90%) |
Mar 22, 2024 | 19.35 | 19.39 | 18.74 | 18.96 | 1,288,103 | -0.64(-3.27%) |
Mar 21, 2024 | 19.95 | 20.25 | 19.27 | 19.60 | 1,721,179 | -0.30(-1.51%) |
Mar 20, 2024 | 18.71 | 19.90 | 18.68 | 19.90 | 2,464,954 | +1.43(+7.74%) |
Mar 19, 2024 | 18.35 | 18.55 | 18.18 | 18.47 | 1,266,583 | +0.00(+0.00%) |
Mar 18, 2024 | 18.40 | 18.52 | 18.05 | 18.47 | 1,719,542 | +0.16(+0.87%) |
Mar 15, 2024 | 18.90 | 18.93 | 18.24 | 18.31 | 3,196,236 | -0.29(-1.56%) |
Mar 14, 2024 | 17.96 | 18.68 | 17.53 | 18.60 | 4,068,858 | +0.24(+1.31%) |
Mar 13, 2024 | 16.50 | 19.08 | 16.50 | 18.36 | 4,539,879 | +2.06(+12.64%) |
Mar 12, 2024 | 15.62 | 16.63 | 15.50 | 16.30 | 1,792,746 | +1.10(+7.24%) |
Mar 11, 2024 | 15.65 | 15.98 | 15.19 | 15.20 | 1,268,625 | -0.23(-1.49%) |
Mar 08, 2024 | 15.37 | 15.65 | 15.16 | 15.43 | 1,069,196 | +0.24(+1.58%) |
Mar 07, 2024 | 15.40 | 15.62 | 15.14 | 15.19 | 1,351,582 | -0.30(-1.94%) |
Mar 06, 2024 | 15.66 | 16.08 | 15.45 | 15.49 | 1,752,529 | +0.24(+1.57%) |
Mar 05, 2024 | 15.28 | 15.50 | 15.06 | 15.25 | 1,591,423 | -0.09(-0.59%) |
Mar 04, 2024 | 15.99 | 16.06 | 15.28 | 15.34 | 667,562 | -0.55(-3.49%) |
Mar 01, 2024 | 15.62 | 16.16 | 15.62 | 15.89 | 570,544 | +0.45(+2.88%) |
Feb 29, 2024 | 15.70 | 15.97 | 15.45 | 15.45 | 1,439,273 | -0.05(-0.32%) |
Feb 28, 2024 | 15.44 | 15.66 | 15.42 | 15.50 | 301,077 | -0.27(-1.71%) |
Feb 27, 2024 | 15.69 | 15.95 | 15.46 | 15.77 | 463,017 | +0.38(+2.47%) |
Feb 26, 2024 | 15.70 | 15.82 | 15.20 | 15.39 | 551,815 | -0.36(-2.29%) |
Feb 23, 2024 | 15.54 | 15.91 | 15.44 | 15.75 | 490,671 | +0.28(+1.81%) |
Feb 22, 2024 | 15.50 | 15.79 | 15.43 | 15.47 | 3,688,016 | +0.07(+0.45%) |
Feb 21, 2024 | 15.21 | 15.80 | 15.21 | 15.40 | 752,477 | +0.19(+1.25%) |
Feb 20, 2024 | 15.20 | 15.33 | 14.88 | 15.21 | 1,014,490 | +0.00(+0.00%) |
Feb 16, 2024 | 15.30 | 15.45 | 15.20 | 15.21 | 746,023 | -0.01(-0.07%) |
Feb 15, 2024 | 15.31 | 15.55 | 15.20 | 15.22 | 592,677 | -0.09(-0.59%) |
Feb 14, 2024 | 15.31 | 15.41 | 14.98 | 15.31 | 1,025,593 | +0.27(+1.80%) |
Feb 13, 2024 | 14.72 | 15.37 | 14.72 | 15.04 | 859,297 | +0.19(+1.28%) |
Feb 12, 2024 | 14.29 | 15.00 | 14.29 | 14.85 | 398,783 | +0.61(+4.28%) |
Feb 09, 2024 | 14.22 | 14.47 | 13.81 | 14.24 | 725,145 | +0.12(+0.85%) |
Feb 08, 2024 | 14.41 | 14.45 | 14.09 | 14.12 | 938,275 | -0.40(-2.75%) |
Feb 07, 2024 | 14.67 | 14.81 | 14.45 | 14.52 | 1,128,640 | -0.42(-2.81%) |
Feb 06, 2024 | 14.46 | 15.00 | 14.39 | 14.94 | 838,856 | +1.16(+8.42%) |
Feb 05, 2024 | 13.92 | 14.10 | 13.71 | 13.78 | 417,451 | -0.09(-0.65%) |
Feb 02, 2024 | 14.05 | 14.09 | 13.83 | 13.87 | 739,000 | -0.49(-3.41%) |
Feb 01, 2024 | 14.50 | 14.68 | 14.24 | 14.36 | 517,910 | +0.01(+0.07%) |
Jan 31, 2024 | 13.95 | 14.76 | 13.95 | 14.35 | 939,002 | +0.35(+2.50%) |
Jan 30, 2024 | 13.85 | 14.23 | 13.85 | 14.00 | 936,979 | -0.14(-0.99%) |
Jan 29, 2024 | 14.68 | 14.73 | 14.02 | 14.14 | 1,142,383 | -0.52(-3.55%) |
Jan 26, 2024 | 14.61 | 14.90 | 14.51 | 14.66 | 965,851 | -0.18(-1.21%) |
Jan 25, 2024 | 15.23 | 15.27 | 14.78 | 14.84 | 734,109 | -0.25(-1.66%) |
Jan 24, 2024 | 15.00 | 15.26 | 14.90 | 15.09 | 1,103,705 | +0.42(+2.86%) |
Jan 23, 2024 | 14.25 | 14.79 | 14.25 | 14.67 | 1,660,838 | +0.80(+5.77%) |
Jan 22, 2024 | 14.10 | 14.43 | 13.80 | 13.87 | 1,754,337 | -0.59(-4.08%) |
Jan 19, 2024 | 14.50 | 14.60 | 14.39 | 14.46 | 1,236,701 | -0.04(-0.28%) |
Jan 18, 2024 | 14.50 | 14.57 | 14.35 | 14.50 | 1,341,593 | +0.03(+0.21%) |
Jan 17, 2024 | 14.00 | 14.50 | 13.91 | 14.47 | 717,180 | +0.04(+0.28%) |
Jan 16, 2024 | 15.02 | 15.06 | 14.25 | 14.43 | 771,612 | -0.81(-5.31%) |
Jan 12, 2024 | 15.16 | 15.81 | 15.16 | 15.24 | 609,680 | +0.02(+0.13%) |
Jan 11, 2024 | 14.94 | 15.34 | 14.67 | 15.22 | 359,163 | +0.58(+3.96%) |
Jan 10, 2024 | 15.00 | 15.11 | 14.63 | 14.64 | 413,622 | -0.36(-2.40%) |
Jan 09, 2024 | 14.71 | 15.05 | 14.70 | 15.00 | 633,958 | +0.01(+0.07%) |
Jan 08, 2024 | 15.00 | 15.10 | 14.64 | 14.99 | 581,427 | -0.25(-1.67%) |
Jan 05, 2024 | 15.19 | 15.29 | 15.09 | 15.24 | 337,592 | +0.02(+0.16%) |
Jan 04, 2024 | 15.38 | 15.38 | 15.09 | 15.22 | 484,278 | -0.24(-1.55%) |
Jan 03, 2024 | 15.12 | 15.48 | 15.08 | 15.46 | 370,735 | +0.35(+2.32%) |