Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 19.68 | 20.36 | 19.60 | 19.85 | 63,079 | +0.36(+1.85%) |
Apr 23, 2024 | 19.44 | 19.70 | 19.25 | 19.49 | 31,119 | +0.00(+0.00%) |
Apr 22, 2024 | 18.50 | 19.55 | 18.38 | 19.49 | 36,964 | +1.27(+6.97%) |
Apr 19, 2024 | 18.23 | 18.66 | 18.16 | 18.22 | 16,528 | -0.09(-0.49%) |
Apr 18, 2024 | 18.41 | 18.72 | 18.26 | 18.31 | 16,046 | -0.28(-1.51%) |
Apr 17, 2024 | 18.90 | 18.95 | 18.43 | 18.59 | 10,441 | -0.06(-0.32%) |
Apr 16, 2024 | 18.50 | 18.99 | 18.20 | 18.65 | 19,826 | -0.03(-0.16%) |
Apr 15, 2024 | 19.32 | 19.50 | 18.46 | 18.68 | 22,539 | -0.43(-2.25%) |
Apr 12, 2024 | 19.01 | 19.35 | 18.80 | 19.11 | 20,471 | -0.12(-0.62%) |
Apr 11, 2024 | 19.01 | 19.46 | 18.69 | 19.23 | 24,034 | +0.13(+0.68%) |
Apr 10, 2024 | 19.36 | 19.52 | 19.02 | 19.10 | 18,520 | -0.26(-1.34%) |
Apr 09, 2024 | 19.60 | 19.60 | 19.10 | 19.36 | 13,525 | -0.14(-0.72%) |
Apr 08, 2024 | 19.40 | 19.60 | 19.21 | 19.50 | 22,967 | +0.32(+1.67%) |
Apr 05, 2024 | 19.48 | 19.67 | 19.15 | 19.18 | 45,243 | +0.08(+0.42%) |
Apr 04, 2024 | 19.73 | 19.90 | 19.02 | 19.10 | 33,922 | -0.50(-2.55%) |
Apr 03, 2024 | 19.51 | 20.01 | 19.36 | 19.60 | 53,110 | -0.11(-0.56%) |
Apr 02, 2024 | 19.75 | 19.80 | 19.31 | 19.71 | 21,935 | +0.21(+1.08%) |
Apr 01, 2024 | 20.20 | 20.26 | 19.29 | 19.50 | 44,078 | -0.48(-2.40%) |
Mar 28, 2024 | 20.12 | 20.50 | 19.86 | 19.98 | 31,084 | +0.13(+0.65%) |
Mar 27, 2024 | 19.34 | 20.75 | 19.00 | 19.85 | 110,379 | +0.94(+4.97%) |
Mar 26, 2024 | 20.59 | 20.60 | 18.89 | 18.91 | 140,208 | -1.54(-7.53%) |
Mar 25, 2024 | 19.80 | 21.28 | 19.80 | 20.45 | 131,409 | +0.73(+3.70%) |
Mar 22, 2024 | 18.68 | 20.00 | 18.68 | 19.72 | 113,488 | +0.72(+3.79%) |
Mar 21, 2024 | 18.95 | 19.06 | 18.40 | 19.00 | 57,472 | +0.16(+0.85%) |
Mar 20, 2024 | 18.73 | 18.84 | 18.01 | 18.84 | 29,315 | +0.11(+0.59%) |
Mar 19, 2024 | 18.77 | 19.00 | 18.25 | 18.73 | 21,544 | -0.20(-1.06%) |
Mar 18, 2024 | 19.00 | 19.10 | 18.58 | 18.93 | 49,097 | -0.07(-0.37%) |
Mar 15, 2024 | 18.41 | 19.00 | 18.08 | 19.00 | 69,944 | +0.56(+3.04%) |
Mar 14, 2024 | 17.69 | 18.49 | 17.69 | 18.44 | 28,246 | +0.71(+4.00%) |
Mar 13, 2024 | 18.38 | 18.68 | 17.67 | 17.73 | 35,833 | -0.74(-4.01%) |
Mar 12, 2024 | 18.12 | 18.68 | 17.56 | 18.47 | 28,438 | +0.52(+2.90%) |
Mar 11, 2024 | 18.64 | 18.89 | 17.34 | 17.95 | 60,702 | -0.45(-2.45%) |
Mar 08, 2024 | 19.02 | 19.13 | 18.04 | 18.40 | 51,669 | -0.61(-3.21%) |
Mar 07, 2024 | 18.62 | 19.10 | 18.21 | 19.01 | 98,741 | +0.60(+3.27%) |
Mar 06, 2024 | 17.91 | 18.58 | 17.74 | 18.41 | 119,232 | +0.50(+2.79%) |
Mar 05, 2024 | 18.60 | 18.60 | 17.76 | 17.91 | 81,806 | -0.45(-2.45%) |
Mar 04, 2024 | 18.11 | 18.79 | 18.11 | 18.36 | 115,827 | +0.24(+1.35%) |
Mar 01, 2024 | 18.11 | 18.65 | 17.71 | 18.11 | 134,851 | +0.49(+2.78%) |
Feb 29, 2024 | 17.29 | 18.24 | 17.14 | 17.63 | 145,733 | +0.66(+3.87%) |
Feb 28, 2024 | 16.89 | 17.33 | 16.46 | 16.97 | 82,979 | +0.32(+1.94%) |
Feb 27, 2024 | 17.55 | 17.55 | 16.01 | 16.65 | 96,871 | +0.19(+1.13%) |
Feb 26, 2024 | 15.67 | 16.91 | 15.67 | 16.46 | 121,995 | +1.35(+8.94%) |
Feb 23, 2024 | 14.94 | 15.61 | 14.09 | 15.11 | 107,999 | +1.11(+7.90%) |
Feb 22, 2024 | 14.10 | 14.20 | 13.71 | 14.00 | 25,484 | +0.12(+0.85%) |
Feb 21, 2024 | 13.12 | 14.06 | 13.11 | 13.88 | 64,756 | +0.73(+5.58%) |
Feb 20, 2024 | 13.30 | 13.40 | 13.04 | 13.15 | 20,873 | +0.00(+0.00%) |
Feb 16, 2024 | 13.04 | 13.39 | 13.04 | 13.15 | 12,703 | -0.01(-0.07%) |
Feb 15, 2024 | 13.02 | 13.16 | 13.00 | 13.16 | 9,237 | +0.03(+0.22%) |
Feb 14, 2024 | 13.09 | 13.14 | 12.81 | 13.13 | 13,403 | +0.21(+1.59%) |
Feb 13, 2024 | 12.89 | 13.20 | 12.73 | 12.93 | 24,786 | -0.16(-1.20%) |
Feb 12, 2024 | 12.96 | 13.24 | 12.89 | 13.08 | 12,564 | +0.13(+0.98%) |
Feb 09, 2024 | 13.11 | 13.24 | 12.93 | 12.95 | 14,635 | -0.15(-1.16%) |
Feb 08, 2024 | 12.89 | 13.21 | 12.86 | 13.11 | 19,914 | +0.17(+1.33%) |
Feb 07, 2024 | 12.88 | 13.23 | 12.79 | 12.94 | 6,392 | -0.08(-0.60%) |
Feb 06, 2024 | 12.99 | 13.17 | 12.78 | 13.01 | 22,263 | -0.16(-1.19%) |
Feb 05, 2024 | 13.32 | 13.32 | 12.81 | 13.17 | 15,451 | -0.29(-2.18%) |
Feb 02, 2024 | 13.53 | 13.53 | 13.03 | 13.46 | 16,360 | -0.26(-1.93%) |