Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 18.48 | 18.99 | 17.96 | 18.39 | 65,347 | +0.15(+0.82%) |
Apr 17, 2024 | 18.23 | 18.51 | 18.12 | 18.24 | 35,730 | +0.09(+0.50%) |
Apr 16, 2024 | 17.97 | 18.38 | 17.91 | 18.15 | 35,319 | +0.18(+1.00%) |
Apr 15, 2024 | 17.85 | 18.47 | 17.71 | 17.97 | 45,069 | +0.11(+0.62%) |
Apr 12, 2024 | 17.92 | 17.92 | 17.67 | 17.86 | 33,688 | -0.06(-0.33%) |
Apr 11, 2024 | 17.90 | 18.16 | 17.81 | 17.92 | 38,065 | -0.15(-0.83%) |
Apr 10, 2024 | 18.01 | 18.33 | 17.66 | 18.07 | 69,278 | -0.31(-1.69%) |
Apr 09, 2024 | 18.44 | 18.77 | 18.04 | 18.38 | 57,528 | +0.08(+0.44%) |
Apr 08, 2024 | 18.31 | 18.50 | 18.08 | 18.30 | 49,007 | -0.13(-0.71%) |
Apr 05, 2024 | 18.41 | 18.91 | 17.93 | 18.43 | 48,709 | -0.15(-0.81%) |
Apr 04, 2024 | 18.60 | 18.92 | 18.25 | 18.58 | 128,266 | -0.12(-0.64%) |
Apr 03, 2024 | 19.50 | 19.68 | 18.25 | 18.70 | 90,963 | -0.95(-4.83%) |
Apr 02, 2024 | 19.71 | 19.93 | 19.42 | 19.65 | 246,674 | -0.25(-1.26%) |
Apr 01, 2024 | 15.75 | 24.47 | 15.50 | 19.90 | 582,336 | +4.42(+28.55%) |
Mar 28, 2024 | 15.29 | 15.67 | 15.20 | 15.48 | 16,371 | +0.22(+1.44%) |
Mar 27, 2024 | 15.39 | 15.39 | 15.20 | 15.26 | 7,621 | +0.11(+0.73%) |
Mar 26, 2024 | 15.12 | 15.20 | 14.99 | 15.15 | 6,841 | +0.00(+0.00%) |
Mar 25, 2024 | 15.02 | 15.24 | 15.02 | 15.15 | 3,076 | +0.00(+0.00%) |
Mar 22, 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 1,093 | -0.01(-0.07%) |
Mar 21, 2024 | 15.20 | 15.23 | 14.80 | 15.16 | 16,276 | +0.06(+0.40%) |
Mar 20, 2024 | 14.59 | 15.11 | 14.59 | 15.10 | 17,343 | +0.49(+3.35%) |
Mar 19, 2024 | 14.58 | 14.68 | 14.52 | 14.61 | 4,422 | +0.01(+0.07%) |
Mar 18, 2024 | 14.76 | 15.18 | 14.60 | 14.60 | 7,150 | -0.31(-2.08%) |
Mar 15, 2024 | 15.10 | 15.10 | 14.82 | 14.91 | 25,931 | +0.12(+0.81%) |
Mar 14, 2024 | 14.90 | 14.96 | 14.62 | 14.79 | 4,301 | -0.21(-1.40%) |
Mar 13, 2024 | 15.06 | 15.08 | 14.89 | 15.00 | 6,584 | -0.10(-0.66%) |
Mar 12, 2024 | 15.19 | 15.20 | 14.95 | 15.10 | 4,449 | +0.03(+0.20%) |
Mar 11, 2024 | 15.00 | 15.20 | 15.00 | 15.07 | 9,750 | +0.01(+0.03%) |
Mar 08, 2024 | 15.08 | 15.20 | 14.95 | 15.06 | 4,512 | +0.12(+0.77%) |
Mar 07, 2024 | 14.81 | 15.43 | 14.81 | 14.95 | 7,614 | +0.00(+0.00%) |
Mar 06, 2024 | 15.04 | 15.23 | 14.95 | 14.95 | 5,418 | +0.02(+0.13%) |
Mar 05, 2024 | 14.72 | 15.25 | 14.72 | 14.93 | 6,489 | +0.18(+1.22%) |
Mar 04, 2024 | 14.78 | 14.78 | 14.75 | 14.75 | 1,015 | +0.23(+1.58%) |
Mar 01, 2024 | 14.49 | 14.65 | 14.36 | 14.52 | 8,040 | -0.09(-0.62%) |
Feb 29, 2024 | 14.60 | 14.64 | 14.45 | 14.61 | 5,053 | +0.28(+1.95%) |
Feb 28, 2024 | 14.44 | 14.54 | 14.25 | 14.33 | 5,147 | +0.00(+0.00%) |
Feb 27, 2024 | 14.11 | 14.39 | 14.11 | 14.33 | 12,506 | +0.11(+0.77%) |
Feb 26, 2024 | 14.11 | 14.35 | 14.08 | 14.22 | 6,022 | -0.12(-0.84%) |
Feb 23, 2024 | 14.19 | 14.39 | 14.11 | 14.34 | 17,226 | -0.02(-0.14%) |
Feb 22, 2024 | 14.45 | 14.45 | 14.36 | 14.36 | 1,005 | +0.12(+0.84%) |
Feb 21, 2024 | 14.13 | 14.24 | 14.10 | 14.24 | 35,148 | +0.00(+0.00%) |
Feb 20, 2024 | 14.48 | 14.48 | 14.24 | 14.24 | 3,054 | -0.16(-1.11%) |
Feb 16, 2024 | 14.44 | 14.49 | 14.33 | 14.40 | 16,649 | -0.12(-0.83%) |
Feb 15, 2024 | 14.13 | 14.59 | 14.04 | 14.52 | 22,196 | +0.67(+4.84%) |
Feb 14, 2024 | 14.15 | 14.15 | 13.71 | 13.85 | 13,538 | +0.13(+0.95%) |
Feb 13, 2024 | 14.08 | 14.08 | 13.70 | 13.72 | 20,945 | -0.68(-4.72%) |
Feb 12, 2024 | 13.99 | 14.71 | 13.98 | 14.40 | 21,446 | +0.45(+3.23%) |
Feb 09, 2024 | 13.70 | 13.99 | 13.70 | 13.95 | 12,644 | +0.05(+0.36%) |
Feb 08, 2024 | 13.89 | 13.94 | 13.70 | 13.90 | 8,615 | -0.11(-0.79%) |
Feb 07, 2024 | 14.19 | 14.47 | 13.92 | 14.01 | 16,820 | -0.39(-2.69%) |
Feb 06, 2024 | 14.54 | 14.67 | 14.32 | 14.40 | 14,925 | +0.01(+0.07%) |
Feb 05, 2024 | 14.47 | 14.71 | 14.38 | 14.39 | 14,415 | -0.18(-1.23%) |
Feb 02, 2024 | 14.67 | 14.84 | 14.44 | 14.57 | 40,599 | -0.20(-1.35%) |