Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 21.55 | 21.75 | 21.55 | 21.75 | 20,783 | +0.08(+0.37%) |
Apr 17, 2024 | 21.46 | 21.72 | 21.46 | 21.67 | 15,314 | +0.15(+0.70%) |
Apr 16, 2024 | 21.50 | 21.56 | 21.43 | 21.52 | 19,143 | -0.05(-0.23%) |
Apr 15, 2024 | 21.51 | 21.57 | 21.43 | 21.57 | 18,703 | +0.03(+0.15%) |
Apr 12, 2024 | 21.58 | 21.58 | 21.50 | 21.54 | 3,050 | +0.03(+0.13%) |
Apr 11, 2024 | 21.53 | 21.63 | 21.51 | 21.51 | 35,409 | -0.02(-0.09%) |
Apr 10, 2024 | 21.47 | 21.60 | 21.46 | 21.53 | 31,043 | +0.03(+0.14%) |
Apr 09, 2024 | 21.51 | 21.59 | 21.49 | 21.50 | 18,908 | +0.00(+0.00%) |
Apr 08, 2024 | 21.75 | 21.79 | 21.47 | 21.50 | 34,515 | -0.11(-0.51%) |
Apr 05, 2024 | 21.46 | 21.64 | 21.46 | 21.61 | 27,999 | +0.11(+0.51%) |
Apr 04, 2024 | 21.45 | 21.75 | 21.45 | 21.50 | 18,693 | +0.01(+0.05%) |
Apr 03, 2024 | 21.46 | 21.76 | 21.45 | 21.49 | 25,046 | -0.03(-0.14%) |
Apr 02, 2024 | 21.60 | 21.60 | 21.45 | 21.52 | 38,703 | -0.08(-0.37%) |
Apr 01, 2024 | 21.45 | 21.76 | 21.43 | 21.60 | 31,144 | +0.12(+0.56%) |
Mar 28, 2024 | 21.41 | 21.87 | 21.35 | 21.48 | 47,103 | +0.12(+0.56%) |
Mar 27, 2024 | 21.40 | 21.65 | 21.35 | 21.36 | 44,646 | -0.20(-0.93%) |
Mar 26, 2024 | 21.65 | 21.80 | 21.36 | 21.56 | 66,106 | +0.16(+0.75%) |
Mar 25, 2024 | 21.61 | 21.87 | 21.10 | 21.40 | 571,431 | +13.57(+173.31%) |
Mar 22, 2024 | 7.700 | 8.080 | 7.700 | 7.830 | 7,105 | +0.16(+2.09%) |
Mar 21, 2024 | 7.000 | 7.900 | 7.000 | 7.670 | 10,985 | +0.68(+9.73%) |
Mar 20, 2024 | 7.190 | 7.290 | 6.900 | 6.990 | 3,924 | +0.05(+0.72%) |
Mar 19, 2024 | 6.970 | 7.350 | 6.640 | 6.940 | 18,715 | +0.30(+4.52%) |
Mar 18, 2024 | 6.660 | 6.680 | 6.310 | 6.640 | 10,867 | +0.00(+0.00%) |
Mar 15, 2024 | 6.490 | 6.640 | 6.300 | 6.640 | 2,837 | +0.16(+2.47%) |
Mar 14, 2024 | 6.350 | 6.600 | 6.260 | 6.480 | 6,083 | +0.00(+0.00%) |
Mar 13, 2024 | 6.330 | 6.680 | 6.250 | 6.480 | 4,915 | -0.05(-0.77%) |
Mar 12, 2024 | 6.150 | 6.530 | 6.060 | 6.530 | 5,071 | +0.28(+4.48%) |
Mar 11, 2024 | 6.270 | 6.680 | 5.570 | 6.250 | 21,315 | +0.01(+0.16%) |
Mar 08, 2024 | 6.640 | 6.640 | 6.010 | 6.240 | 23,755 | -0.27(-4.15%) |
Mar 07, 2024 | 6.580 | 6.580 | 6.000 | 6.510 | 47,492 | -0.11(-1.59%) |
Mar 06, 2024 | 6.410 | 6.730 | 6.415 | 6.615 | 3,911 | +0.11(+1.61%) |
Mar 05, 2024 | 6.390 | 6.625 | 6.390 | 6.510 | 5,738 | -0.06(-0.91%) |
Mar 04, 2024 | 6.380 | 6.570 | 6.270 | 6.570 | 13,858 | +0.22(+3.46%) |
Mar 01, 2024 | 6.390 | 6.550 | 6.240 | 6.350 | 6,860 | +0.01(+0.21%) |
Feb 29, 2024 | 6.370 | 6.510 | 6.200 | 6.337 | 17,412 | -0.02(-0.37%) |
Feb 28, 2024 | 6.205 | 6.370 | 6.195 | 6.360 | 2,245 | -0.01(-0.16%) |
Feb 27, 2024 | 6.249 | 6.410 | 6.150 | 6.370 | 12,539 | +0.13(+2.08%) |
Feb 26, 2024 | 6.110 | 6.450 | 6.010 | 6.240 | 25,303 | -0.05(-0.79%) |
Feb 23, 2024 | 5.830 | 6.450 | 5.830 | 6.290 | 56,771 | +0.51(+8.82%) |
Feb 22, 2024 | 5.690 | 5.780 | 5.380 | 5.780 | 13,234 | +0.00(+0.00%) |
Feb 21, 2024 | 5.650 | 5.890 | 5.570 | 5.780 | 6,958 | +0.04(+0.70%) |
Feb 20, 2024 | 5.580 | 5.798 | 5.420 | 5.740 | 21,067 | +0.14(+2.50%) |
Feb 16, 2024 | 5.600 | 5.600 | 5.600 | 5.600 | 816 | +0.14(+2.56%) |
Feb 15, 2024 | 5.250 | 5.470 | 5.250 | 5.460 | 9,039 | +0.17(+3.22%) |
Feb 14, 2024 | 5.210 | 5.475 | 5.160 | 5.290 | 8,855 | +0.08(+1.49%) |
Feb 13, 2024 | 4.830 | 5.468 | 4.830 | 5.212 | 8,447 | -0.19(-3.48%) |
Feb 12, 2024 | 5.300 | 5.400 | 5.250 | 5.400 | 2,325 | +0.22(+4.25%) |
Feb 09, 2024 | 5.290 | 5.370 | 5.160 | 5.180 | 4,436 | +0.00(+0.00%) |
Feb 08, 2024 | 5.310 | 5.310 | 5.160 | 5.180 | 1,931 | -0.01(-0.19%) |
Feb 07, 2024 | 5.260 | 5.300 | 5.190 | 5.190 | 3,364 | -0.14(-2.63%) |
Feb 06, 2024 | 5.410 | 5.410 | 5.220 | 5.330 | 3,283 | -0.12(-2.20%) |
Feb 05, 2024 | 5.250 | 5.620 | 5.210 | 5.450 | 22,592 | +0.17(+3.22%) |
Feb 02, 2024 | 5.320 | 5.400 | 4.600 | 5.280 | 6,105 | -0.11(-2.04%) |