Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 16.33 | 16.40 | 16.19 | 16.20 | 475,047 | -0.24(-1.46%) |
Apr 29, 2024 | 16.11 | 16.46 | 16.06 | 16.44 | 568,743 | +0.37(+2.30%) |
Apr 26, 2024 | 16.14 | 16.25 | 16.00 | 16.07 | 466,004 | +0.01(+0.06%) |
Apr 25, 2024 | 15.69 | 16.14 | 15.48 | 16.06 | 433,440 | +0.27(+1.71%) |
Apr 24, 2024 | 15.55 | 15.87 | 15.52 | 15.79 | 473,939 | +0.24(+1.54%) |
Apr 23, 2024 | 15.40 | 15.72 | 15.23 | 15.55 | 446,989 | +0.13(+0.84%) |
Apr 22, 2024 | 15.10 | 15.53 | 15.03 | 15.42 | 787,526 | +0.32(+2.12%) |
Apr 19, 2024 | 14.73 | 15.15 | 14.71 | 15.10 | 571,496 | +0.22(+1.48%) |
Apr 18, 2024 | 14.82 | 14.91 | 14.76 | 14.88 | 402,910 | +0.09(+0.61%) |
Apr 17, 2024 | 14.73 | 14.81 | 14.57 | 14.79 | 804,717 | +0.27(+1.86%) |
Apr 16, 2024 | 14.41 | 14.64 | 14.30 | 14.52 | 518,452 | +0.06(+0.41%) |
Apr 15, 2024 | 14.78 | 14.84 | 14.31 | 14.46 | 487,514 | -0.25(-1.70%) |
Apr 12, 2024 | 14.59 | 14.80 | 14.48 | 14.71 | 748,943 | +0.05(+0.34%) |
Apr 11, 2024 | 14.91 | 14.93 | 14.64 | 14.66 | 479,398 | -0.22(-1.48%) |
Apr 10, 2024 | 14.67 | 14.92 | 14.67 | 14.88 | 230,615 | -0.02(-0.13%) |
Apr 09, 2024 | 14.82 | 14.98 | 14.77 | 14.90 | 265,692 | +0.11(+0.74%) |
Apr 08, 2024 | 14.90 | 14.98 | 14.66 | 14.79 | 445,401 | -0.06(-0.40%) |
Apr 05, 2024 | 14.49 | 15.05 | 14.44 | 14.85 | 932,685 | +0.28(+1.92%) |
Apr 04, 2024 | 14.08 | 14.57 | 14.02 | 14.57 | 1,007,538 | +0.59(+4.22%) |
Apr 03, 2024 | 14.07 | 14.22 | 13.85 | 13.98 | 527,369 | -0.09(-0.64%) |
Apr 02, 2024 | 13.79 | 14.10 | 13.69 | 14.07 | 400,640 | +0.20(+1.44%) |
Apr 01, 2024 | 13.95 | 13.99 | 13.61 | 13.87 | 673,056 | -0.09(-0.64%) |
Mar 28, 2024 | 14.19 | 14.31 | 13.95 | 13.96 | 733,083 | -0.16(-1.13%) |
Mar 27, 2024 | 13.87 | 14.13 | 13.82 | 14.12 | 656,253 | +0.29(+2.10%) |
Mar 26, 2024 | 14.05 | 14.07 | 13.83 | 13.83 | 469,873 | -0.18(-1.28%) |
Mar 25, 2024 | 13.82 | 14.11 | 13.82 | 14.01 | 851,068 | +0.20(+1.45%) |
Mar 22, 2024 | 13.77 | 13.86 | 13.50 | 13.81 | 927,875 | +0.08(+0.58%) |
Mar 21, 2024 | 13.78 | 13.88 | 13.66 | 13.73 | 933,605 | -0.06(-0.44%) |
Mar 20, 2024 | 13.97 | 13.97 | 13.60 | 13.79 | 1,268,005 | -0.20(-1.43%) |
Mar 19, 2024 | 14.09 | 14.16 | 13.79 | 13.99 | 946,230 | -0.12(-0.85%) |
Mar 18, 2024 | 14.20 | 14.44 | 14.05 | 14.11 | 1,526,856 | -0.24(-1.67%) |
Mar 15, 2024 | 14.18 | 14.48 | 13.93 | 14.35 | 1,438,866 | +0.13(+0.91%) |
Mar 14, 2024 | 14.62 | 14.62 | 14.14 | 14.22 | 1,207,516 | -0.45(-3.07%) |
Mar 13, 2024 | 14.27 | 14.79 | 14.17 | 14.67 | 1,410,554 | +0.31(+2.16%) |
Mar 12, 2024 | 14.51 | 14.51 | 14.00 | 14.36 | 883,360 | +0.16(+1.13%) |
Mar 11, 2024 | 14.35 | 14.47 | 14.15 | 14.20 | 716,145 | -0.17(-1.18%) |
Mar 08, 2024 | 14.50 | 14.71 | 14.21 | 14.37 | 988,056 | -0.06(-0.42%) |
Mar 07, 2024 | 14.35 | 14.53 | 14.27 | 14.43 | 573,043 | +0.06(+0.42%) |
Mar 06, 2024 | 14.36 | 14.39 | 14.15 | 14.37 | 1,312,581 | +0.00(+0.00%) |
Mar 05, 2024 | 14.38 | 14.43 | 14.20 | 14.37 | 737,770 | +0.01(+0.07%) |
Mar 04, 2024 | 14.84 | 14.85 | 14.27 | 14.36 | 1,128,877 | -0.47(-3.17%) |
Mar 01, 2024 | 15.18 | 15.22 | 14.80 | 14.83 | 1,095,897 | -0.37(-2.43%) |
Feb 29, 2024 | 15.47 | 15.49 | 15.15 | 15.20 | 767,570 | -0.13(-0.85%) |
Feb 28, 2024 | 15.33 | 15.47 | 15.25 | 15.33 | 866,317 | -0.10(-0.65%) |
Feb 27, 2024 | 15.33 | 15.58 | 15.14 | 15.43 | 1,462,292 | +0.10(+0.65%) |
Feb 26, 2024 | 15.54 | 15.54 | 15.27 | 15.33 | 1,859,369 | -0.18(-1.16%) |
Feb 23, 2024 | 15.40 | 15.79 | 15.16 | 15.51 | 3,187,995 | +0.10(+0.65%) |
Feb 22, 2024 | 16.05 | 16.09 | 15.23 | 15.41 | 7,750,507 | -0.58(-3.63%) |
Feb 21, 2024 | 16.85 | 16.97 | 15.60 | 15.99 | 4,662,023 | -1.51(-8.63%) |
Feb 20, 2024 | 17.53 | 17.56 | 16.96 | 17.50 | 718,297 | -0.07(-0.40%) |
Feb 16, 2024 | 18.69 | 18.70 | 17.56 | 17.57 | 1,120,071 | -1.05(-5.64%) |
Feb 15, 2024 | 18.45 | 19.42 | 18.45 | 18.62 | 1,827,336 | -2.88(-13.40%) |
Feb 14, 2024 | 21.32 | 21.92 | 21.25 | 21.50 | 1,627,112 | +0.19(+0.89%) |
Feb 13, 2024 | 21.03 | 21.55 | 20.64 | 21.31 | 5,819,534 | +1.71(+8.72%) |
Feb 12, 2024 | 19.90 | 19.91 | 18.95 | 19.60 | 1,820,182 | -1.53(-7.24%) |
Feb 09, 2024 | 21.69 | 21.84 | 21.09 | 21.13 | 3,397,789 | -0.57(-2.63%) |
Feb 08, 2024 | 21.46 | 22.00 | 21.39 | 21.70 | 3,984,398 | +0.34(+1.59%) |
Feb 07, 2024 | 20.50 | 21.43 | 20.48 | 21.36 | 6,020,380 | +0.72(+3.49%) |
Feb 06, 2024 | 19.95 | 20.68 | 19.84 | 20.64 | 3,612,605 | +0.69(+3.46%) |
Feb 05, 2024 | 19.82 | 19.97 | 19.55 | 19.95 | 1,986,900 | +0.12(+0.61%) |
Feb 02, 2024 | 19.71 | 20.11 | 19.63 | 19.83 | 1,002,844 | +0.10(+0.51%) |