Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 19.27 | 19.37 | 19.27 | 19.36 | 6,930 | +0.06(+0.31%) |
Apr 23, 2024 | 19.06 | 19.35 | 19.03 | 19.30 | 10,570 | +0.04(+0.21%) |
Apr 22, 2024 | 19.23 | 19.35 | 19.19 | 19.26 | 45,718 | -0.51(-2.58%) |
Apr 19, 2024 | 19.80 | 19.86 | 19.73 | 19.77 | 11,376 | +0.06(+0.30%) |
Apr 18, 2024 | 19.68 | 19.81 | 19.56 | 19.71 | 6,720 | +0.20(+1.03%) |
Apr 17, 2024 | 19.46 | 19.71 | 19.46 | 19.51 | 78,265 | +0.13(+0.67%) |
Apr 16, 2024 | 19.19 | 19.46 | 19.03 | 19.38 | 9,239 | -0.12(-0.62%) |
Apr 15, 2024 | 19.79 | 19.79 | 19.39 | 19.50 | 5,474 | -0.15(-0.76%) |
Apr 12, 2024 | 20.22 | 20.39 | 19.65 | 19.65 | 12,389 | -0.22(-1.11%) |
Apr 11, 2024 | 19.88 | 19.89 | 19.65 | 19.87 | 6,560 | +0.05(+0.25%) |
Apr 10, 2024 | 19.56 | 19.89 | 19.51 | 19.82 | 13,490 | -0.03(-0.15%) |
Apr 09, 2024 | 19.68 | 19.85 | 19.68 | 19.85 | 6,916 | +0.37(+1.90%) |
Apr 08, 2024 | 19.73 | 19.73 | 19.40 | 19.48 | 11,411 | -0.07(-0.36%) |
Apr 05, 2024 | 19.17 | 19.60 | 19.17 | 19.55 | 7,458 | +0.39(+2.04%) |
Apr 04, 2024 | 19.29 | 19.32 | 19.16 | 19.16 | 6,768 | -0.15(-0.78%) |
Apr 03, 2024 | 19.00 | 19.31 | 19.00 | 19.31 | 16,827 | +0.35(+1.85%) |
Apr 02, 2024 | 18.89 | 18.98 | 18.81 | 18.96 | 28,061 | +0.14(+0.74%) |
Apr 01, 2024 | 18.80 | 18.87 | 18.73 | 18.82 | 7,243 | +0.26(+1.40%) |
Mar 28, 2024 | 18.56 | 0 | +0.40(+2.20%) | |||
Mar 27, 2024 | 17.90 | 18.16 | 17.90 | 18.16 | 2,811 | +0.48(+2.71%) |
Mar 26, 2024 | 17.83 | 17.83 | 17.68 | 17.68 | 4,261 | -0.01(-0.06%) |
Mar 25, 2024 | 17.70 | 17.86 | 17.69 | 17.69 | 3,681 | -0.01(-0.06%) |
Mar 22, 2024 | 17.78 | 17.78 | 17.70 | 17.70 | 5,702 | -0.25(-1.39%) |
Mar 21, 2024 | 18.24 | 18.26 | 17.94 | 17.95 | 6,439 | +0.02(+0.11%) |
Mar 20, 2024 | 17.46 | 18.00 | 17.46 | 17.93 | 12,208 | +0.42(+2.40%) |
Mar 19, 2024 | 17.56 | 17.64 | 17.51 | 17.51 | 2,432 | -0.23(-1.30%) |
Mar 18, 2024 | 17.86 | 17.86 | 17.74 | 17.74 | 3,931 | -0.15(-0.84%) |
Mar 15, 2024 | 17.69 | 17.90 | 17.69 | 17.89 | 4,407 | +0.20(+1.13%) |
Mar 14, 2024 | 17.78 | 17.78 | 17.62 | 17.69 | 2,200 | -0.17(-0.95%) |
Mar 13, 2024 | 17.42 | 17.88 | 17.42 | 17.86 | 20,005 | +0.52(+3.00%) |
Mar 12, 2024 | 17.30 | 17.37 | 17.16 | 17.34 | 6,750 | -0.10(-0.57%) |
Mar 11, 2024 | 17.23 | 17.47 | 17.23 | 17.44 | 8,567 | +0.12(+0.69%) |
Mar 08, 2024 | 17.32 | 17.41 | 17.30 | 17.32 | 2,330 | +0.05(+0.29%) |
Mar 07, 2024 | 17.20 | 17.27 | 17.20 | 17.27 | 2,075 | +0.21(+1.23%) |
Mar 06, 2024 | 17.06 | 17.20 | 17.00 | 17.06 | 5,567 | +0.21(+1.25%) |
Mar 05, 2024 | 16.90 | 17.00 | 16.83 | 16.85 | 321,214 | +0.03(+0.18%) |
Mar 04, 2024 | 16.57 | 16.83 | 16.57 | 16.82 | 9,861 | +0.36(+2.19%) |
Mar 01, 2024 | 16.26 | 16.46 | 16.18 | 16.46 | 14,460 | +0.30(+1.86%) |
Feb 29, 2024 | 16.10 | 16.20 | 16.10 | 16.16 | 6,118 | +0.19(+1.19%) |
Feb 28, 2024 | 15.99 | 15.99 | 15.96 | 15.97 | 7,381 | -0.04(-0.25%) |
Feb 27, 2024 | 16.09 | 16.09 | 16.00 | 16.01 | 11,948 | -0.04(-0.25%) |
Feb 26, 2024 | 16.08 | 16.08 | 15.94 | 16.05 | 18,178 | -0.18(-1.11%) |
Feb 23, 2024 | 15.97 | 16.24 | 15.97 | 16.23 | 37,585 | +0.19(+1.18%) |
Feb 22, 2024 | 16.07 | 16.09 | 16.02 | 16.04 | 69,920 | +0.07(+0.44%) |
Feb 21, 2024 | 16.05 | 16.05 | 15.85 | 15.97 | 141,734 | -0.15(-0.93%) |
Feb 20, 2024 | 16.23 | 16.23 | 16.10 | 16.12 | 97,559 | -0.05(-0.31%) |
Feb 16, 2024 | 16.17 | 0 | +0.15(+0.94%) | |||
Feb 15, 2024 | 15.80 | 16.03 | 15.80 | 16.02 | 3,756 | +0.37(+2.36%) |
Feb 14, 2024 | 15.68 | 15.68 | 15.55 | 15.65 | 30,637 | +0.05(+0.32%) |
Feb 13, 2024 | 15.89 | 15.89 | 15.49 | 15.60 | 15,013 | -0.53(-3.29%) |
Feb 12, 2024 | 16.01 | 16.19 | 16.01 | 16.13 | 5,948 | +0.13(+0.81%) |
Feb 09, 2024 | 16.12 | 16.12 | 15.95 | 16.00 | 44,439 | -0.12(-0.74%) |
Feb 08, 2024 | 16.17 | 16.17 | 16.07 | 16.12 | 13,801 | -0.12(-0.74%) |
Feb 07, 2024 | 16.26 | 16.26 | 16.21 | 16.24 | 47,815 | -0.13(-0.79%) |
Feb 06, 2024 | 16.32 | 16.40 | 16.32 | 16.37 | 36,500 | +0.05(+0.31%) |
Feb 05, 2024 | 16.32 | 16.35 | 16.18 | 16.32 | 6,586 | -0.24(-1.45%) |
Feb 02, 2024 | 16.55 | 16.56 | 16.40 | 16.56 | 4,111 | -0.30(-1.78%) |