Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 17.38 | 17.56 | 16.85 | 16.88 | 746,549 | -0.74(-4.17%) |
Apr 29, 2024 | 17.54 | 17.62 | 17.35 | 17.61 | 750,898 | +0.25(+1.43%) |
Apr 26, 2024 | 17.38 | 17.51 | 17.20 | 17.37 | 653,188 | +0.11(+0.63%) |
Apr 25, 2024 | 17.26 | 17.36 | 17.02 | 17.26 | 836,876 | -0.24(-1.36%) |
Apr 24, 2024 | 17.22 | 17.55 | 17.07 | 17.50 | 835,539 | +0.15(+0.86%) |
Apr 23, 2024 | 16.95 | 17.40 | 16.81 | 17.35 | 1,397,883 | +0.32(+1.87%) |
Apr 22, 2024 | 16.44 | 17.33 | 16.20 | 17.03 | 2,274,570 | +0.94(+5.87%) |
Apr 19, 2024 | 15.80 | 16.22 | 15.80 | 16.08 | 1,103,534 | +0.24(+1.50%) |
Apr 18, 2024 | 16.01 | 16.18 | 15.68 | 15.85 | 741,017 | +0.03(+0.19%) |
Apr 17, 2024 | 16.15 | 16.16 | 15.74 | 15.82 | 638,470 | -0.16(-0.99%) |
Apr 16, 2024 | 15.96 | 16.21 | 15.57 | 15.98 | 1,678,912 | -0.20(-1.23%) |
Apr 15, 2024 | 16.40 | 16.54 | 16.02 | 16.17 | 1,073,222 | -0.02(-0.12%) |
Apr 12, 2024 | 16.41 | 16.59 | 16.14 | 16.19 | 694,619 | -0.44(-2.63%) |
Apr 11, 2024 | 16.59 | 16.76 | 16.29 | 16.63 | 850,651 | +0.05(+0.30%) |
Apr 10, 2024 | 16.40 | 16.82 | 16.30 | 16.58 | 829,520 | -0.40(-2.34%) |
Apr 09, 2024 | 16.96 | 17.09 | 16.84 | 16.98 | 769,549 | +0.10(+0.59%) |
Apr 08, 2024 | 16.98 | 17.17 | 16.86 | 16.88 | 630,112 | +0.03(+0.18%) |
Apr 05, 2024 | 16.69 | 16.88 | 16.43 | 16.85 | 898,193 | +0.13(+0.77%) |
Apr 04, 2024 | 17.30 | 17.48 | 16.59 | 16.72 | 1,103,339 | -0.38(-2.21%) |
Apr 03, 2024 | 16.86 | 17.21 | 16.82 | 17.10 | 950,362 | +0.23(+1.35%) |
Apr 02, 2024 | 16.93 | 17.01 | 16.77 | 16.87 | 861,757 | -0.26(-1.51%) |
Apr 01, 2024 | 17.31 | 17.31 | 17.01 | 17.13 | 944,634 | -0.11(-0.63%) |
Mar 28, 2024 | 17.50 | 17.41 | 17.23 | 17.24 | 915,362 | -0.36(-2.03%) |
Mar 27, 2024 | 17.50 | 17.62 | 17.27 | 17.59 | 964,127 | +0.55(+3.21%) |
Mar 26, 2024 | 17.17 | 17.29 | 17.01 | 17.05 | 668,955 | +0.03(+0.18%) |
Mar 25, 2024 | 16.87 | 17.30 | 16.85 | 17.02 | 1,067,593 | +0.19(+1.12%) |
Mar 22, 2024 | 16.81 | 17.07 | 16.62 | 16.83 | 1,558,288 | -0.08(-0.47%) |
Mar 21, 2024 | 17.16 | 17.18 | 16.77 | 16.91 | 936,993 | -0.10(-0.58%) |
Mar 20, 2024 | 16.47 | 17.09 | 16.42 | 17.01 | 941,699 | +0.45(+2.70%) |
Mar 19, 2024 | 16.76 | 16.82 | 16.25 | 16.56 | 1,340,838 | -0.33(-1.94%) |
Mar 18, 2024 | 16.14 | 16.93 | 16.05 | 16.89 | 1,869,913 | +0.85(+5.33%) |
Mar 15, 2024 | 15.91 | 16.24 | 15.87 | 16.03 | 1,876,509 | -0.09(-0.55%) |
Mar 14, 2024 | 16.09 | 16.25 | 15.98 | 16.12 | 1,674,840 | -0.16(-0.98%) |
Mar 13, 2024 | 15.81 | 16.30 | 15.75 | 16.28 | 1,175,421 | +0.40(+2.50%) |
Mar 12, 2024 | 15.75 | 15.91 | 15.46 | 15.89 | 920,544 | +0.13(+0.82%) |
Mar 11, 2024 | 15.69 | 16.06 | 15.66 | 15.76 | 698,961 | -0.04(-0.25%) |
Mar 08, 2024 | 15.89 | 16.14 | 15.59 | 15.80 | 1,137,178 | -0.03(-0.19%) |
Mar 07, 2024 | 15.23 | 15.91 | 15.14 | 15.83 | 1,458,126 | +0.92(+6.20%) |
Mar 06, 2024 | 15.33 | 15.41 | 14.66 | 14.90 | 1,385,743 | -0.09(-0.60%) |
Mar 05, 2024 | 15.25 | 15.37 | 14.91 | 14.99 | 895,980 | -0.36(-2.33%) |
Mar 04, 2024 | 14.94 | 15.43 | 14.89 | 15.35 | 1,836,590 | +0.47(+3.14%) |
Mar 01, 2024 | 14.61 | 14.98 | 14.55 | 14.88 | 1,065,551 | +0.40(+2.78%) |
Feb 29, 2024 | 14.04 | 14.54 | 13.77 | 14.48 | 1,260,541 | +0.31(+2.15%) |
Feb 28, 2024 | 14.35 | 14.49 | 14.17 | 14.17 | 699,451 | -0.39(-2.71%) |
Feb 27, 2024 | 14.80 | 14.88 | 14.51 | 14.57 | 618,609 | -0.10(-0.67%) |
Feb 26, 2024 | 14.63 | 14.77 | 14.43 | 14.67 | 660,220 | -0.11(-0.73%) |
Feb 23, 2024 | 14.99 | 15.10 | 14.67 | 14.78 | 952,681 | -0.21(-1.38%) |
Feb 22, 2024 | 14.59 | 15.12 | 14.59 | 14.98 | 1,287,775 | +0.35(+2.42%) |
Feb 21, 2024 | 14.39 | 14.63 | 14.25 | 14.63 | 1,291,755 | +0.30(+2.06%) |
Feb 20, 2024 | 13.58 | 14.45 | 13.51 | 14.33 | 1,841,416 | +0.36(+2.61%) |
Feb 16, 2024 | 13.23 | 14.51 | 12.94 | 13.97 | 3,038,809 | +0.73(+5.51%) |
Feb 15, 2024 | 12.82 | 13.24 | 12.82 | 13.24 | 1,466,521 | +0.52(+4.11%) |
Feb 14, 2024 | 12.75 | 13.41 | 12.51 | 12.72 | 1,537,214 | +0.05(+0.39%) |
Feb 13, 2024 | 13.16 | 13.29 | 12.46 | 12.67 | 1,454,457 | -1.14(-8.27%) |
Feb 12, 2024 | 13.39 | 14.06 | 13.39 | 13.81 | 1,088,753 | +0.40(+3.01%) |
Feb 09, 2024 | 13.28 | 13.46 | 13.13 | 13.41 | 844,592 | +0.12(+0.89%) |
Feb 08, 2024 | 13.44 | 13.55 | 13.27 | 13.29 | 907,616 | -0.18(-1.32%) |
Feb 07, 2024 | 13.68 | 13.68 | 13.17 | 13.47 | 957,861 | -0.17(-1.23%) |
Feb 06, 2024 | 13.45 | 13.83 | 13.39 | 13.63 | 743,632 | +0.19(+1.39%) |
Feb 05, 2024 | 13.46 | 13.63 | 13.23 | 13.45 | 822,866 | -0.34(-2.50%) |
Feb 02, 2024 | 13.71 | 14.02 | 13.49 | 13.79 | 852,770 | -0.21(-1.48%) |