Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 17.55 | 17.95 | 17.36 | 17.74 | 276,433 | +0.08(+0.45%) |
Apr 29, 2024 | 17.83 | 17.95 | 17.58 | 17.66 | 398,797 | -0.21(-1.18%) |
Apr 26, 2024 | 17.98 | 18.39 | 17.83 | 17.87 | 188,933 | -0.22(-1.22%) |
Apr 25, 2024 | 18.96 | 18.96 | 17.80 | 18.09 | 141,057 | -0.53(-2.85%) |
Apr 24, 2024 | 18.43 | 18.66 | 18.10 | 18.62 | 114,131 | -0.01(-0.05%) |
Apr 23, 2024 | 18.14 | 18.92 | 18.07 | 18.63 | 164,137 | +0.51(+2.81%) |
Apr 22, 2024 | 18.18 | 18.36 | 18.04 | 18.12 | 187,169 | -0.05(-0.28%) |
Apr 19, 2024 | 17.47 | 18.18 | 17.38 | 18.17 | 164,412 | +0.62(+3.53%) |
Apr 18, 2024 | 17.35 | 17.71 | 17.35 | 17.55 | 150,280 | +0.21(+1.21%) |
Apr 17, 2024 | 17.30 | 17.59 | 17.19 | 17.34 | 170,050 | +0.22(+1.29%) |
Apr 16, 2024 | 17.14 | 17.24 | 16.91 | 17.12 | 176,635 | -0.15(-0.87%) |
Apr 15, 2024 | 17.31 | 17.55 | 17.16 | 17.27 | 148,955 | -0.04(-0.23%) |
Apr 12, 2024 | 17.22 | 17.35 | 17.15 | 17.31 | 123,506 | +0.03(+0.17%) |
Apr 11, 2024 | 17.49 | 17.49 | 17.14 | 17.28 | 128,573 | -0.05(-0.29%) |
Apr 10, 2024 | 17.81 | 17.81 | 17.02 | 17.33 | 162,019 | -0.99(-5.40%) |
Apr 09, 2024 | 18.36 | 18.47 | 18.18 | 18.32 | 75,990 | +0.10(+0.55%) |
Apr 08, 2024 | 18.00 | 18.52 | 17.94 | 18.22 | 90,073 | +0.19(+1.05%) |
Apr 05, 2024 | 18.26 | 18.26 | 18.00 | 18.03 | 101,824 | -0.30(-1.64%) |
Apr 04, 2024 | 18.72 | 18.85 | 18.32 | 18.33 | 127,054 | -0.14(-0.76%) |
Apr 03, 2024 | 18.49 | 18.71 | 18.38 | 18.47 | 161,044 | -0.11(-0.59%) |
Apr 02, 2024 | 18.70 | 18.93 | 18.40 | 18.58 | 149,980 | -0.40(-2.11%) |
Apr 01, 2024 | 19.49 | 19.49 | 18.80 | 18.98 | 224,604 | -0.41(-2.11%) |
Mar 28, 2024 | 19.26 | 19.43 | 19.06 | 19.39 | 227,455 | +0.22(+1.15%) |
Mar 27, 2024 | 18.35 | 19.17 | 18.32 | 19.17 | 112,612 | +0.90(+4.93%) |
Mar 26, 2024 | 18.42 | 18.52 | 18.26 | 18.27 | 93,285 | -0.16(-0.87%) |
Mar 25, 2024 | 18.28 | 18.54 | 18.26 | 18.43 | 89,070 | +0.13(+0.71%) |
Mar 22, 2024 | 18.72 | 18.72 | 18.25 | 18.30 | 116,703 | -0.30(-1.61%) |
Mar 21, 2024 | 18.63 | 18.87 | 18.50 | 18.60 | 187,448 | +0.12(+0.65%) |
Mar 20, 2024 | 18.00 | 18.70 | 17.96 | 18.48 | 358,106 | +0.49(+2.72%) |
Mar 19, 2024 | 17.87 | 18.09 | 17.87 | 17.99 | 153,731 | +0.11(+0.62%) |
Mar 18, 2024 | 18.39 | 18.39 | 17.84 | 17.88 | 176,388 | -0.50(-2.72%) |
Mar 15, 2024 | 18.25 | 18.70 | 18.25 | 18.38 | 675,400 | +0.11(+0.60%) |
Mar 14, 2024 | 18.75 | 18.75 | 18.17 | 18.27 | 142,948 | -0.56(-2.97%) |
Mar 13, 2024 | 18.76 | 19.10 | 18.67 | 18.83 | 93,833 | -0.01(-0.05%) |
Mar 12, 2024 | 19.12 | 19.13 | 18.79 | 18.84 | 155,310 | -0.37(-1.93%) |
Mar 11, 2024 | 19.12 | 19.39 | 19.05 | 19.21 | 100,400 | +0.03(+0.16%) |
Mar 08, 2024 | 19.46 | 19.46 | 19.17 | 19.18 | 115,048 | +0.01(+0.05%) |
Mar 07, 2024 | 19.60 | 19.75 | 19.14 | 19.17 | 136,382 | -0.16(-0.83%) |
Mar 06, 2024 | 19.29 | 19.68 | 18.86 | 19.33 | 156,995 | +0.04(+0.21%) |
Mar 05, 2024 | 18.46 | 19.43 | 18.46 | 19.29 | 162,135 | +0.70(+3.77%) |
Mar 04, 2024 | 18.58 | 19.02 | 18.53 | 18.59 | 234,434 | +0.20(+1.09%) |