Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 18.74 | 18.55 | 18.55 | 18.32 | 1,204,271 | -0.39(-2.08%) |
Mar 27, 2024 | 19.16 | 19.16 | 18.47 | 18.71 | 518,252 | -0.32(-1.68%) |
Mar 26, 2024 | 18.78 | 19.32 | 18.43 | 19.03 | 724,070 | +0.60(+3.26%) |
Mar 25, 2024 | 18.54 | 19.16 | 18.42 | 18.43 | 341,396 | -0.19(-1.02%) |
Mar 22, 2024 | 19.18 | 19.32 | 18.62 | 18.62 | 436,776 | -0.27(-1.43%) |
Mar 21, 2024 | 19.07 | 19.13 | 18.29 | 18.89 | 513,317 | -0.08(-0.42%) |
Mar 20, 2024 | 18.59 | 19.61 | 18.36 | 18.97 | 843,732 | +0.55(+2.99%) |
Mar 19, 2024 | 16.92 | 18.48 | 16.92 | 18.42 | 641,909 | +1.43(+8.42%) |
Mar 18, 2024 | 15.91 | 17.09 | 15.71 | 16.99 | 889,683 | +1.14(+7.19%) |
Mar 15, 2024 | 15.59 | 15.89 | 15.32 | 15.85 | 853,913 | +0.15(+0.96%) |
Mar 14, 2024 | 15.48 | 15.94 | 15.45 | 15.70 | 764,704 | +0.22(+1.42%) |
Mar 13, 2024 | 15.84 | 16.10 | 15.41 | 15.48 | 521,787 | -0.40(-2.52%) |
Mar 12, 2024 | 16.00 | 16.08 | 15.69 | 15.88 | 658,465 | -0.12(-0.75%) |
Mar 11, 2024 | 16.47 | 16.47 | 15.94 | 16.00 | 1,175,217 | -0.40(-2.44%) |
Mar 08, 2024 | 16.26 | 16.64 | 16.14 | 16.40 | 1,148,613 | +0.42(+2.63%) |
Mar 07, 2024 | 16.58 | 16.82 | 15.93 | 15.98 | 1,531,243 | +0.33(+2.11%) |
Mar 06, 2024 | 17.01 | 17.11 | 15.23 | 15.65 | 970,619 | -1.23(-7.29%) |
Mar 05, 2024 | 17.41 | 17.64 | 16.86 | 16.88 | 1,132,730 | -0.87(-4.90%) |
Mar 04, 2024 | 17.25 | 17.83 | 16.97 | 17.75 | 739,242 | +0.58(+3.38%) |
Mar 01, 2024 | 18.03 | 18.55 | 17.07 | 17.17 | 1,760,345 | -0.82(-4.56%) |
Feb 29, 2024 | 22.25 | 22.52 | 17.39 | 17.99 | 2,541,905 | +0.30(+1.70%) |
Feb 28, 2024 | 17.22 | 18.15 | 17.22 | 17.69 | 1,264,894 | +0.20(+1.14%) |
Feb 27, 2024 | 17.51 | 17.69 | 17.26 | 17.49 | 638,194 | +0.08(+0.46%) |
Feb 26, 2024 | 16.89 | 17.51 | 16.75 | 17.41 | 532,619 | +0.41(+2.41%) |
Feb 23, 2024 | 17.17 | 17.57 | 16.99 | 17.00 | 760,447 | -0.29(-1.68%) |
Feb 22, 2024 | 16.98 | 17.50 | 16.98 | 17.29 | 515,637 | +0.05(+0.29%) |
Feb 21, 2024 | 17.15 | 17.55 | 17.00 | 17.24 | 1,070,801 | +0.09(+0.52%) |
Feb 20, 2024 | 17.79 | 18.25 | 16.98 | 17.15 | 629,299 | -1.10(-6.03%) |
Feb 16, 2024 | 17.32 | 18.32 | 17.32 | 18.25 | 1,129,159 | +0.73(+4.20%) |
Feb 15, 2024 | 16.83 | 17.54 | 16.60 | 17.52 | 724,291 | +1.09(+6.60%) |
Feb 14, 2024 | 16.00 | 16.45 | 15.84 | 16.43 | 610,950 | +0.67(+4.25%) |
Feb 13, 2024 | 15.50 | 16.11 | 15.25 | 15.76 | 574,789 | -0.53(-3.25%) |
Feb 12, 2024 | 16.80 | 17.13 | 15.68 | 16.29 | 778,021 | -0.44(-2.63%) |
Feb 09, 2024 | 16.70 | 17.21 | 16.57 | 16.73 | 1,152,658 | +0.10(+0.60%) |
Feb 08, 2024 | 16.14 | 16.76 | 16.05 | 16.63 | 678,393 | +0.53(+3.29%) |
Feb 07, 2024 | 16.29 | 16.44 | 15.83 | 16.10 | 782,189 | -0.18(-1.11%) |
Feb 06, 2024 | 15.32 | 16.58 | 15.32 | 16.28 | 1,627,770 | +0.94(+6.13%) |
Feb 05, 2024 | 15.32 | 15.72 | 15.20 | 15.34 | 526,622 | -0.10(-0.65%) |
Feb 02, 2024 | 15.24 | 15.51 | 14.84 | 15.44 | 715,723 | -0.12(-0.77%) |
Feb 01, 2024 | 15.23 | 15.59 | 14.80 | 15.56 | 518,397 | +0.43(+2.84%) |
Jan 31, 2024 | 15.21 | 15.71 | 15.10 | 15.13 | 645,762 | -0.06(-0.39%) |
Jan 30, 2024 | 15.61 | 15.69 | 15.07 | 15.19 | 837,253 | -0.54(-3.43%) |
Jan 29, 2024 | 15.15 | 15.80 | 15.12 | 15.73 | 703,987 | +0.58(+3.83%) |
Jan 26, 2024 | 15.21 | 15.21 | 14.68 | 15.15 | 521,925 | -0.06(-0.39%) |
Jan 25, 2024 | 15.17 | 15.38 | 14.90 | 15.21 | 976,281 | +0.26(+1.74%) |
Jan 24, 2024 | 15.04 | 15.49 | 14.78 | 14.95 | 818,429 | +0.11(+0.74%) |
Jan 23, 2024 | 15.24 | 15.40 | 14.55 | 14.84 | 773,786 | -0.13(-0.87%) |
Jan 22, 2024 | 14.74 | 15.51 | 14.65 | 14.97 | 1,574,569 | +0.12(+0.81%) |
Jan 19, 2024 | 14.40 | 15.60 | 14.24 | 14.85 | 2,718,595 | +1.67(+12.67%) |
Jan 18, 2024 | 13.09 | 13.42 | 12.60 | 13.18 | 692,783 | +0.20(+1.54%) |
Jan 17, 2024 | 12.64 | 13.01 | 12.38 | 12.98 | 832,183 | +0.05(+0.39%) |
Jan 16, 2024 | 12.91 | 13.23 | 12.63 | 12.93 | 636,386 | -0.12(-0.92%) |
Jan 12, 2024 | 13.56 | 14.16 | 12.96 | 13.05 | 927,465 | -0.33(-2.47%) |
Jan 11, 2024 | 13.48 | 13.68 | 13.17 | 13.38 | 757,063 | -0.22(-1.62%) |
Jan 10, 2024 | 13.17 | 13.89 | 12.98 | 13.60 | 1,186,265 | +0.52(+3.98%) |
Jan 09, 2024 | 12.37 | 13.25 | 12.27 | 13.08 | 1,469,231 | +0.51(+4.06%) |
Jan 08, 2024 | 11.34 | 12.96 | 11.34 | 12.57 | 823,304 | +1.19(+10.46%) |
Jan 05, 2024 | 11.31 | 11.51 | 11.05 | 11.38 | 357,846 | -0.07(-0.61%) |
Jan 04, 2024 | 11.65 | 11.70 | 11.22 | 11.45 | 575,476 | -0.10(-0.87%) |
Jan 03, 2024 | 12.33 | 12.51 | 11.26 | 11.55 | 796,879 | -0.65(-5.33%) |