Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 17.25 | 17.87 | 16.76 | 17.55 | 1,453,062 | -0.44(-2.45%) |
Apr 22, 2024 | 17.72 | 18.26 | 17.22 | 17.99 | 1,226,994 | +0.10(+0.56%) |
Apr 19, 2024 | 17.40 | 18.09 | 17.10 | 17.89 | 1,651,349 | +0.47(+2.70%) |
Apr 18, 2024 | 17.67 | 17.82 | 17.02 | 17.42 | 1,252,530 | -0.09(-0.51%) |
Apr 17, 2024 | 17.93 | 18.37 | 17.43 | 17.51 | 2,022,884 | +0.01(+0.06%) |
Apr 16, 2024 | 17.00 | 17.55 | 16.70 | 17.50 | 1,700,934 | -0.25(-1.41%) |
Apr 15, 2024 | 17.20 | 18.64 | 17.19 | 17.75 | 2,516,472 | +1.27(+7.71%) |
Apr 12, 2024 | 17.35 | 17.86 | 16.25 | 16.48 | 1,532,979 | -0.25(-1.49%) |
Apr 11, 2024 | 16.80 | 16.90 | 16.27 | 16.73 | 870,140 | -0.01(-0.06%) |
Apr 10, 2024 | 16.15 | 16.88 | 16.10 | 16.74 | 1,353,171 | -0.28(-1.65%) |
Apr 09, 2024 | 17.30 | 17.58 | 16.64 | 17.02 | 1,302,688 | -0.07(-0.41%) |
Apr 08, 2024 | 17.07 | 17.24 | 16.61 | 17.09 | 1,523,423 | +0.39(+2.34%) |
Apr 05, 2024 | 16.00 | 16.75 | 15.94 | 16.70 | 1,155,082 | +0.59(+3.66%) |
Apr 04, 2024 | 16.90 | 17.04 | 15.87 | 16.11 | 2,308,227 | -0.67(-3.99%) |
Apr 03, 2024 | 16.13 | 17.00 | 16.11 | 16.78 | 1,991,237 | +0.55(+3.39%) |
Apr 02, 2024 | 15.48 | 16.61 | 15.25 | 16.23 | 2,374,263 | +0.70(+4.51%) |
Apr 01, 2024 | 15.60 | 15.60 | 14.92 | 15.53 | 1,620,293 | +0.14(+0.91%) |
Mar 28, 2024 | 14.77 | 15.60 | 15.24 | 15.39 | 2,224,631 | +0.61(+4.13%) |
Mar 27, 2024 | 14.06 | 14.87 | 14.04 | 14.78 | 1,793,712 | +0.77(+5.50%) |
Mar 26, 2024 | 13.96 | 14.21 | 13.73 | 14.01 | 1,336,572 | +0.13(+0.94%) |
Mar 25, 2024 | 13.47 | 14.55 | 13.43 | 13.88 | 2,152,386 | +0.66(+4.99%) |
Mar 22, 2024 | 12.50 | 13.36 | 12.50 | 13.22 | 1,430,078 | +0.56(+4.42%) |
Mar 21, 2024 | 12.85 | 12.96 | 12.54 | 12.66 | 1,276,883 | -0.01(-0.08%) |
Mar 20, 2024 | 11.72 | 12.75 | 11.72 | 12.67 | 1,506,295 | +0.94(+8.01%) |
Mar 19, 2024 | 12.07 | 12.12 | 11.56 | 11.73 | 1,210,565 | -0.54(-4.40%) |
Mar 18, 2024 | 12.15 | 12.46 | 12.06 | 12.27 | 1,327,525 | +0.21(+1.74%) |
Mar 15, 2024 | 11.80 | 12.40 | 11.80 | 12.06 | 2,980,497 | +0.27(+2.29%) |
Mar 14, 2024 | 11.58 | 11.83 | 11.35 | 11.79 | 1,174,802 | +0.13(+1.11%) |
Mar 13, 2024 | 11.43 | 11.96 | 11.40 | 11.66 | 1,179,989 | +0.40(+3.55%) |
Mar 12, 2024 | 11.55 | 11.60 | 11.12 | 11.26 | 769,100 | -0.21(-1.83%) |
Mar 11, 2024 | 11.30 | 11.53 | 11.24 | 11.47 | 755,461 | +0.01(+0.09%) |
Mar 08, 2024 | 11.55 | 11.78 | 11.21 | 11.46 | 955,731 | +0.08(+0.70%) |
Mar 07, 2024 | 11.06 | 11.72 | 11.04 | 11.38 | 1,363,599 | +0.51(+4.69%) |
Mar 06, 2024 | 10.57 | 11.13 | 10.40 | 10.87 | 1,298,388 | +0.58(+5.64%) |
Mar 05, 2024 | 10.32 | 10.33 | 10.06 | 10.29 | 1,068,825 | -0.24(-2.28%) |
Mar 04, 2024 | 10.57 | 10.79 | 10.40 | 10.53 | 1,018,483 | -0.07(-0.66%) |
Mar 01, 2024 | 10.65 | 10.73 | 10.37 | 10.60 | 892,404 | +0.13(+1.24%) |
Feb 29, 2024 | 10.33 | 10.57 | 10.30 | 10.47 | 1,015,508 | +0.39(+3.87%) |
Feb 28, 2024 | 10.02 | 10.43 | 10.02 | 10.08 | 975,204 | -0.22(-2.14%) |
Feb 27, 2024 | 10.24 | 10.55 | 9.855 | 10.30 | 1,402,181 | +0.28(+2.79%) |
Feb 26, 2024 | 9.880 | 10.05 | 9.645 | 10.02 | 1,732,339 | +0.00(+0.00%) |
Feb 23, 2024 | 10.15 | 10.24 | 9.985 | 10.02 | 1,455,928 | -0.23(-2.24%) |
Feb 22, 2024 | 11.00 | 11.00 | 9.850 | 10.25 | 2,652,119 | -0.35(-3.30%) |
Feb 21, 2024 | 10.33 | 10.62 | 10.30 | 10.60 | 1,286,560 | +0.39(+3.82%) |
Feb 20, 2024 | 10.33 | 10.43 | 10.12 | 10.21 | 1,109,995 | -0.44(-4.13%) |
Feb 16, 2024 | 10.67 | 10.90 | 10.54 | 10.65 | 776,898 | -0.03(-0.28%) |
Feb 15, 2024 | 10.65 | 10.86 | 10.49 | 10.68 | 1,143,025 | +0.23(+2.20%) |
Feb 14, 2024 | 10.25 | 10.48 | 10.04 | 10.45 | 1,488,695 | +0.48(+4.81%) |
Feb 13, 2024 | 10.28 | 10.31 | 9.900 | 9.970 | 1,969,471 | -0.88(-8.11%) |
Feb 12, 2024 | 10.56 | 10.96 | 10.56 | 10.85 | 911,635 | +0.43(+4.13%) |
Feb 09, 2024 | 10.62 | 10.65 | 10.33 | 10.42 | 974,058 | -0.17(-1.61%) |
Feb 08, 2024 | 10.42 | 10.68 | 10.28 | 10.59 | 1,420,025 | +0.22(+2.12%) |
Feb 07, 2024 | 10.59 | 10.61 | 10.13 | 10.37 | 1,294,264 | -0.24(-2.26%) |
Feb 06, 2024 | 10.50 | 10.67 | 10.37 | 10.61 | 860,718 | +0.27(+2.61%) |
Feb 05, 2024 | 10.61 | 10.68 | 10.05 | 10.34 | 1,348,108 | -0.58(-5.31%) |
Feb 02, 2024 | 11.00 | 11.02 | 10.49 | 10.92 | 1,545,514 | -0.33(-2.93%) |