Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 18.45 | 18.74 | 18.33 | 18.62 | 2,109,790 | +0.00(+0.00%) |
Apr 23, 2024 | 18.14 | 18.75 | 18.05 | 18.62 | 3,466,897 | +0.38(+2.08%) |
Apr 22, 2024 | 18.12 | 18.68 | 18.01 | 18.24 | 5,164,670 | -0.83(-4.35%) |
Apr 19, 2024 | 19.08 | 19.35 | 18.92 | 19.07 | 4,210,955 | +0.01(+0.05%) |
Apr 18, 2024 | 19.29 | 19.29 | 18.75 | 19.06 | 4,627,872 | +0.16(+0.85%) |
Apr 17, 2024 | 19.06 | 19.43 | 18.66 | 18.90 | 5,161,261 | +0.10(+0.53%) |
Apr 16, 2024 | 18.54 | 18.95 | 18.19 | 18.80 | 6,730,765 | -0.29(-1.52%) |
Apr 15, 2024 | 19.38 | 19.54 | 18.67 | 19.09 | 8,172,322 | -0.07(-0.37%) |
Apr 12, 2024 | 20.20 | 20.60 | 18.93 | 19.16 | 13,014,456 | -0.44(-2.24%) |
Apr 11, 2024 | 19.30 | 19.66 | 18.86 | 19.60 | 7,587,381 | +0.57(+3.00%) |
Apr 10, 2024 | 18.27 | 19.37 | 18.12 | 19.03 | 9,925,547 | -0.27(-1.40%) |
Apr 09, 2024 | 18.58 | 19.41 | 18.50 | 19.30 | 12,180,672 | +1.23(+6.81%) |
Apr 08, 2024 | 18.03 | 18.28 | 17.55 | 18.07 | 8,968,032 | +0.54(+3.08%) |
Apr 05, 2024 | 16.72 | 17.68 | 16.57 | 17.53 | 7,968,988 | +0.84(+5.03%) |
Apr 04, 2024 | 16.85 | 17.06 | 16.55 | 16.69 | 6,468,752 | -0.20(-1.18%) |
Apr 03, 2024 | 15.92 | 16.97 | 15.86 | 16.89 | 11,031,255 | +1.10(+6.97%) |
Apr 02, 2024 | 15.50 | 15.89 | 15.45 | 15.79 | 7,426,689 | +0.54(+3.54%) |
Apr 01, 2024 | 15.47 | 15.58 | 15.10 | 15.25 | 4,423,115 | +0.17(+1.13%) |
Mar 28, 2024 | 14.69 | 15.04 | 14.69 | 15.08 | 4,232,745 | +0.50(+3.43%) |
Mar 27, 2024 | 13.96 | 14.60 | 13.95 | 14.58 | 3,234,908 | +0.66(+4.74%) |
Mar 26, 2024 | 14.25 | 14.37 | 13.91 | 13.92 | 2,301,195 | -0.15(-1.07%) |
Mar 25, 2024 | 14.04 | 14.26 | 14.00 | 14.07 | 2,217,374 | +0.23(+1.66%) |
Mar 22, 2024 | 13.92 | 14.14 | 13.79 | 13.84 | 2,853,116 | -0.15(-1.07%) |
Mar 21, 2024 | 14.51 | 14.58 | 13.97 | 13.99 | 5,015,889 | -0.24(-1.69%) |
Mar 20, 2024 | 13.68 | 14.40 | 13.52 | 14.23 | 4,474,452 | +0.53(+3.87%) |
Mar 19, 2024 | 14.03 | 14.15 | 13.63 | 13.70 | 3,368,700 | -0.49(-3.45%) |
Mar 18, 2024 | 14.43 | 14.48 | 14.15 | 14.19 | 2,697,893 | -0.31(-2.14%) |
Mar 15, 2024 | 14.11 | 14.52 | 14.08 | 14.50 | 5,254,746 | +0.34(+2.40%) |
Mar 14, 2024 | 14.24 | 14.32 | 14.05 | 14.16 | 3,591,212 | -0.14(-0.98%) |
Mar 13, 2024 | 13.98 | 14.50 | 13.88 | 14.30 | 3,330,402 | +0.33(+2.36%) |
Mar 12, 2024 | 13.86 | 14.03 | 13.69 | 13.97 | 2,911,184 | -0.09(-0.64%) |
Mar 11, 2024 | 13.85 | 14.30 | 13.78 | 14.06 | 4,263,318 | +0.23(+1.66%) |
Mar 08, 2024 | 14.05 | 14.19 | 13.75 | 13.83 | 4,090,265 | -0.18(-1.28%) |
Mar 07, 2024 | 13.65 | 14.03 | 13.47 | 14.01 | 7,045,578 | +0.55(+4.09%) |
Mar 06, 2024 | 13.46 | 13.65 | 13.34 | 13.46 | 3,599,021 | +0.26(+1.97%) |
Mar 05, 2024 | 13.56 | 13.61 | 13.16 | 13.20 | 4,621,454 | -0.18(-1.35%) |
Mar 04, 2024 | 13.13 | 13.46 | 13.00 | 13.38 | 4,695,210 | +0.49(+3.80%) |
Mar 01, 2024 | 12.44 | 12.96 | 12.19 | 12.89 | 4,791,549 | +0.68(+5.57%) |
Feb 29, 2024 | 12.20 | 12.45 | 12.16 | 12.21 | 4,457,610 | +0.20(+1.64%) |
Feb 28, 2024 | 12.29 | 12.29 | 12.00 | 12.01 | 3,209,435 | -0.28(-2.24%) |
Feb 27, 2024 | 12.44 | 12.47 | 12.18 | 12.29 | 5,160,996 | -0.11(-0.87%) |
Feb 26, 2024 | 12.54 | 12.54 | 12.31 | 12.40 | 4,012,987 | -0.25(-1.95%) |
Feb 23, 2024 | 12.49 | 12.67 | 12.21 | 12.64 | 3,163,165 | +0.22(+1.74%) |
Feb 22, 2024 | 12.40 | 12.75 | 12.29 | 12.43 | 3,892,511 | -0.30(-2.32%) |
Feb 21, 2024 | 12.76 | 12.78 | 12.58 | 12.72 | 2,055,475 | -0.02(-0.15%) |
Feb 20, 2024 | 12.91 | 13.03 | 12.67 | 12.74 | 3,087,182 | -0.17(-1.30%) |
Feb 16, 2024 | 12.65 | 13.06 | 12.57 | 12.91 | 4,442,744 | +0.18(+1.39%) |
Feb 15, 2024 | 12.41 | 12.81 | 12.40 | 12.73 | 3,576,292 | +0.53(+4.35%) |
Feb 14, 2024 | 12.11 | 12.24 | 11.97 | 12.20 | 3,261,852 | +0.14(+1.14%) |
Feb 13, 2024 | 12.60 | 12.60 | 11.96 | 12.06 | 5,429,913 | -0.88(-6.77%) |
Feb 12, 2024 | 12.77 | 13.03 | 12.76 | 12.94 | 3,617,306 | +0.14(+1.08%) |
Feb 09, 2024 | 12.98 | 12.98 | 12.62 | 12.80 | 3,421,588 | -0.11(-0.84%) |
Feb 08, 2024 | 12.92 | 13.02 | 12.85 | 12.91 | 2,516,501 | -0.09(-0.68%) |
Feb 07, 2024 | 13.19 | 13.19 | 12.95 | 13.00 | 1,909,564 | -0.13(-0.97%) |
Feb 06, 2024 | 12.97 | 13.16 | 12.85 | 13.12 | 2,649,010 | +0.22(+1.68%) |
Feb 05, 2024 | 13.24 | 13.24 | 12.85 | 12.91 | 3,522,336 | -0.52(-3.88%) |
Feb 02, 2024 | 13.49 | 13.50 | 13.21 | 13.43 | 3,509,327 | -0.41(-2.98%) |