Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 19.67 | 19.73 | 18.51 | 19.12 | 170,628 | -0.87(-4.35%) |
Apr 17, 2024 | 20.99 | 20.99 | 19.79 | 19.99 | 129,004 | -0.45(-2.20%) |
Apr 16, 2024 | 20.05 | 20.56 | 19.53 | 20.44 | 80,931 | +0.22(+1.09%) |
Apr 15, 2024 | 20.75 | 20.96 | 19.91 | 20.22 | 101,050 | -0.46(-2.22%) |
Apr 12, 2024 | 21.02 | 21.98 | 20.50 | 20.68 | 105,472 | -0.34(-1.62%) |
Apr 11, 2024 | 21.22 | 22.14 | 20.70 | 21.02 | 115,224 | -0.20(-0.94%) |
Apr 10, 2024 | 21.39 | 21.76 | 20.32 | 21.22 | 184,926 | -0.17(-0.79%) |
Apr 09, 2024 | 20.17 | 23.31 | 19.82 | 21.39 | 589,655 | +1.24(+6.15%) |
Apr 08, 2024 | 20.40 | 20.76 | 19.30 | 20.15 | 172,953 | -0.22(-1.08%) |
Apr 05, 2024 | 19.14 | 20.55 | 19.11 | 20.37 | 220,542 | +1.93(+10.47%) |
Apr 04, 2024 | 19.01 | 19.35 | 18.41 | 18.44 | 79,064 | -0.54(-2.85%) |
Apr 03, 2024 | 18.47 | 19.50 | 18.27 | 18.98 | 108,600 | +0.43(+2.32%) |
Apr 02, 2024 | 18.49 | 18.67 | 17.36 | 18.55 | 135,798 | -0.35(-1.85%) |
Apr 01, 2024 | 17.21 | 19.29 | 17.21 | 18.90 | 145,659 | +1.68(+9.76%) |
Mar 28, 2024 | 19.05 | 19.50 | 17.03 | 17.22 | 246,589 | -2.11(-10.92%) |
Mar 27, 2024 | 18.11 | 19.61 | 18.01 | 19.33 | 222,776 | +0.17(+0.89%) |
Mar 26, 2024 | 17.97 | 19.28 | 17.66 | 19.16 | 202,336 | +1.65(+9.42%) |
Mar 25, 2024 | 16.66 | 18.15 | 15.86 | 17.51 | 262,689 | +1.02(+6.19%) |
Mar 22, 2024 | 15.44 | 16.88 | 15.20 | 16.49 | 241,555 | +1.73(+11.72%) |
Mar 21, 2024 | 13.86 | 15.47 | 13.74 | 14.76 | 175,417 | +1.18(+8.69%) |
Mar 20, 2024 | 11.95 | 13.58 | 11.86 | 13.58 | 226,815 | +2.69(+24.70%) |
Mar 19, 2024 | 10.52 | 11.45 | 10.52 | 10.89 | 34,500 | +0.28(+2.64%) |
Mar 18, 2024 | 11.23 | 11.23 | 10.51 | 10.61 | 68,461 | -0.38(-3.46%) |
Mar 15, 2024 | 11.33 | 11.50 | 10.97 | 10.99 | 32,049 | -0.24(-2.14%) |
Mar 14, 2024 | 11.18 | 11.37 | 10.86 | 11.23 | 17,449 | +0.07(+0.63%) |
Mar 13, 2024 | 11.15 | 11.36 | 10.89 | 11.16 | 32,248 | +0.12(+1.09%) |
Mar 12, 2024 | 10.85 | 11.54 | 10.85 | 11.04 | 66,330 | +0.34(+3.18%) |
Mar 11, 2024 | 11.42 | 11.50 | 10.61 | 10.70 | 48,647 | -0.86(-7.44%) |
Mar 08, 2024 | 11.60 | 11.88 | 11.22 | 11.56 | 14,090 | -0.06(-0.52%) |
Mar 07, 2024 | 11.92 | 12.21 | 11.43 | 11.62 | 29,753 | -0.30(-2.52%) |
Mar 06, 2024 | 12.17 | 12.17 | 11.70 | 11.92 | 33,192 | -0.25(-2.05%) |
Mar 05, 2024 | 12.18 | 12.49 | 12.07 | 12.17 | 20,248 | -0.10(-0.81%) |
Mar 04, 2024 | 12.49 | 12.49 | 12.02 | 12.27 | 24,144 | -0.05(-0.41%) |
Mar 01, 2024 | 12.23 | 12.69 | 12.06 | 12.32 | 31,300 | +0.23(+1.90%) |
Feb 29, 2024 | 11.96 | 12.22 | 11.80 | 12.09 | 20,479 | +0.37(+3.16%) |
Feb 28, 2024 | 12.28 | 12.28 | 11.67 | 11.72 | 24,382 | -0.48(-3.93%) |
Feb 27, 2024 | 12.33 | 12.46 | 11.94 | 12.20 | 70,761 | -0.11(-0.89%) |
Feb 26, 2024 | 11.01 | 12.64 | 10.79 | 12.31 | 131,932 | +1.80(+17.13%) |
Feb 23, 2024 | 10.28 | 10.52 | 9.930 | 10.51 | 65,898 | +0.11(+1.06%) |
Feb 22, 2024 | 10.45 | 10.78 | 10.15 | 10.40 | 47,022 | -0.12(-1.14%) |
Feb 21, 2024 | 10.44 | 10.69 | 10.11 | 10.52 | 84,081 | +0.12(+1.15%) |
Feb 20, 2024 | 11.33 | 11.37 | 10.01 | 10.40 | 111,955 | -1.03(-9.01%) |
Feb 16, 2024 | 11.70 | 11.84 | 11.32 | 11.43 | 25,894 | -0.27(-2.31%) |
Feb 15, 2024 | 11.27 | 11.81 | 11.26 | 11.70 | 27,787 | +0.44(+3.91%) |
Feb 14, 2024 | 11.36 | 11.37 | 11.10 | 11.26 | 31,130 | +0.10(+0.90%) |
Feb 13, 2024 | 11.06 | 11.65 | 11.05 | 11.16 | 47,464 | -0.05(-0.45%) |
Feb 12, 2024 | 11.48 | 12.24 | 11.12 | 11.21 | 89,269 | -0.16(-1.41%) |
Feb 09, 2024 | 11.86 | 11.87 | 11.24 | 11.37 | 40,415 | -0.39(-3.32%) |
Feb 08, 2024 | 11.24 | 11.95 | 11.20 | 11.76 | 64,295 | +0.48(+4.26%) |
Feb 07, 2024 | 11.77 | 11.77 | 11.24 | 11.28 | 41,398 | -0.53(-4.49%) |
Feb 06, 2024 | 12.37 | 12.51 | 11.28 | 11.81 | 48,626 | -0.60(-4.83%) |
Feb 05, 2024 | 12.38 | 12.73 | 12.33 | 12.41 | 39,524 | -0.11(-0.88%) |
Feb 02, 2024 | 12.54 | 12.75 | 12.32 | 12.52 | 30,331 | -0.10(-0.79%) |