Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 17.79 | 17.93 | 17.61 | 17.65 | 5,171,098 | -0.12(-0.68%) |
Apr 18, 2024 | 17.93 | 17.99 | 17.46 | 17.77 | 2,251,211 | +0.03(+0.17%) |
Apr 17, 2024 | 17.74 | 18.02 | 17.45 | 17.74 | 3,997,667 | +0.30(+1.72%) |
Apr 16, 2024 | 17.58 | 17.64 | 17.25 | 17.44 | 5,495,405 | -0.16(-0.91%) |
Apr 15, 2024 | 18.38 | 18.38 | 17.50 | 17.60 | 5,077,043 | -0.56(-3.08%) |
Apr 12, 2024 | 18.90 | 18.96 | 18.00 | 18.16 | 9,960,603 | -0.03(-0.16%) |
Apr 11, 2024 | 17.59 | 18.29 | 17.52 | 18.19 | 5,611,978 | +0.91(+5.27%) |
Apr 10, 2024 | 17.13 | 17.60 | 17.04 | 17.28 | 7,098,526 | -0.78(-4.32%) |
Apr 09, 2024 | 17.97 | 18.07 | 17.70 | 18.06 | 5,146,830 | +0.66(+3.79%) |
Apr 08, 2024 | 17.58 | 17.66 | 17.22 | 17.40 | 5,585,914 | +0.00(+0.00%) |
Apr 05, 2024 | 16.94 | 17.44 | 16.76 | 17.40 | 5,208,672 | +0.72(+4.32%) |
Apr 04, 2024 | 16.94 | 17.25 | 16.61 | 16.68 | 7,006,965 | -0.08(-0.48%) |
Apr 03, 2024 | 16.53 | 16.82 | 16.24 | 16.76 | 6,628,383 | +0.60(+3.71%) |
Apr 02, 2024 | 16.36 | 16.50 | 16.00 | 16.16 | 5,511,363 | +0.21(+1.32%) |
Apr 01, 2024 | 16.50 | 16.61 | 15.85 | 15.95 | 3,664,174 | +0.06(+0.38%) |
Mar 28, 2024 | 16.04 | 15.84 | 15.83 | 15.89 | 4,043,816 | +0.28(+1.79%) |
Mar 27, 2024 | 15.51 | 15.74 | 15.41 | 15.61 | 3,029,741 | +0.19(+1.23%) |
Mar 26, 2024 | 15.63 | 15.63 | 15.28 | 15.42 | 2,743,003 | +0.27(+1.78%) |
Mar 25, 2024 | 15.37 | 15.66 | 15.15 | 15.15 | 2,099,925 | +0.03(+0.20%) |
Mar 22, 2024 | 15.03 | 15.28 | 14.92 | 15.12 | 2,110,592 | -0.08(-0.53%) |
Mar 21, 2024 | 15.34 | 15.78 | 15.14 | 15.20 | 4,226,206 | +0.06(+0.40%) |
Mar 20, 2024 | 14.31 | 15.34 | 14.26 | 15.14 | 3,604,664 | +0.91(+6.39%) |
Mar 19, 2024 | 14.25 | 14.36 | 14.00 | 14.23 | 3,008,361 | -0.18(-1.25%) |
Mar 18, 2024 | 14.33 | 14.53 | 14.21 | 14.41 | 3,613,599 | -0.27(-1.84%) |
Mar 15, 2024 | 14.76 | 14.89 | 14.55 | 14.68 | 7,268,450 | -0.11(-0.74%) |
Mar 14, 2024 | 14.93 | 15.07 | 14.58 | 14.79 | 3,503,439 | -0.46(-3.01%) |
Mar 13, 2024 | 14.95 | 15.47 | 14.93 | 15.25 | 4,000,164 | +0.49(+3.34%) |
Mar 12, 2024 | 14.68 | 14.94 | 14.50 | 14.76 | 6,542,523 | -0.81(-5.19%) |
Mar 11, 2024 | 14.95 | 15.74 | 14.87 | 15.56 | 4,979,228 | +0.51(+3.40%) |
Mar 08, 2024 | 15.21 | 15.31 | 15.01 | 15.05 | 4,897,444 | -0.16(-1.04%) |
Mar 07, 2024 | 14.99 | 15.26 | 14.88 | 15.21 | 3,898,963 | +0.34(+2.32%) |
Mar 06, 2024 | 14.65 | 15.07 | 14.65 | 14.86 | 3,387,809 | +0.34(+2.31%) |
Mar 05, 2024 | 14.76 | 14.94 | 14.42 | 14.53 | 5,010,719 | +0.34(+2.36%) |
Mar 04, 2024 | 13.71 | 14.22 | 13.59 | 14.19 | 5,492,820 | +0.56(+4.12%) |
Mar 01, 2024 | 13.06 | 13.63 | 12.89 | 13.63 | 5,205,886 | +0.78(+6.06%) |
Feb 29, 2024 | 12.78 | 12.95 | 12.64 | 12.85 | 3,366,925 | +0.59(+4.82%) |
Feb 28, 2024 | 12.21 | 12.31 | 12.16 | 12.26 | 2,206,072 | +0.03(+0.24%) |
Feb 27, 2024 | 12.39 | 12.48 | 12.20 | 12.23 | 3,080,007 | -0.14(-1.12%) |
Feb 26, 2024 | 12.22 | 12.38 | 12.10 | 12.37 | 3,445,935 | -0.36(-2.86%) |
Feb 23, 2024 | 12.34 | 12.81 | 12.34 | 12.74 | 6,714,658 | +0.19(+1.49%) |
Feb 22, 2024 | 12.35 | 12.83 | 12.22 | 12.55 | 8,916,321 | -0.78(-5.84%) |
Feb 21, 2024 | 13.36 | 13.36 | 13.13 | 13.33 | 2,125,832 | -0.10(-0.73%) |
Feb 20, 2024 | 13.74 | 13.76 | 13.29 | 13.43 | 2,513,769 | +0.05(+0.37%) |
Feb 16, 2024 | 13.24 | 13.56 | 13.14 | 13.38 | 2,450,388 | +0.11(+0.82%) |
Feb 15, 2024 | 13.10 | 13.56 | 13.08 | 13.27 | 2,891,071 | +0.37(+2.91%) |
Feb 14, 2024 | 12.72 | 12.99 | 12.65 | 12.89 | 3,218,107 | +0.03(+0.23%) |
Feb 13, 2024 | 13.12 | 13.12 | 12.78 | 12.86 | 3,494,183 | -0.64(-4.74%) |
Feb 12, 2024 | 13.32 | 13.65 | 13.29 | 13.50 | 3,506,699 | +0.22(+1.63%) |
Feb 09, 2024 | 13.41 | 13.42 | 13.09 | 13.29 | 3,284,755 | -0.27(-1.96%) |
Feb 08, 2024 | 13.73 | 13.81 | 13.54 | 13.55 | 4,127,109 | -0.34(-2.41%) |
Feb 07, 2024 | 14.06 | 14.18 | 13.85 | 13.89 | 3,656,407 | -0.16(-1.12%) |
Feb 06, 2024 | 14.07 | 14.14 | 13.90 | 14.05 | 2,455,391 | +0.07(+0.49%) |
Feb 05, 2024 | 13.95 | 14.04 | 13.80 | 13.98 | 3,383,262 | -0.35(-2.41%) |
Feb 02, 2024 | 14.55 | 14.72 | 14.03 | 14.32 | 8,126,010 | -1.26(-8.10%) |