Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 19.43 | 19.99 | 18.89 | 19.21 | 7,789,604 | -0.15(-0.77%) |
Apr 18, 2024 | 19.55 | 19.73 | 19.21 | 19.36 | 4,684,833 | +0.03(+0.16%) |
Apr 17, 2024 | 19.00 | 19.63 | 18.94 | 19.33 | 3,853,102 | +0.41(+2.17%) |
Apr 16, 2024 | 18.62 | 19.00 | 18.28 | 18.92 | 3,404,224 | -0.03(-0.16%) |
Apr 15, 2024 | 18.61 | 18.98 | 18.49 | 18.95 | 2,893,181 | +0.59(+3.21%) |
Apr 12, 2024 | 18.49 | 19.01 | 18.19 | 18.36 | 3,169,712 | +0.12(+0.66%) |
Apr 11, 2024 | 18.12 | 18.32 | 17.73 | 18.24 | 1,829,389 | +0.04(+0.22%) |
Apr 10, 2024 | 17.69 | 18.33 | 17.59 | 18.20 | 2,831,683 | +0.38(+2.13%) |
Apr 09, 2024 | 17.48 | 18.04 | 17.44 | 17.82 | 3,427,410 | +0.56(+3.24%) |
Apr 08, 2024 | 17.00 | 17.30 | 16.87 | 17.26 | 2,510,565 | +0.40(+2.37%) |
Apr 05, 2024 | 16.88 | 16.88 | 16.49 | 16.86 | 3,565,635 | +0.08(+0.48%) |
Apr 04, 2024 | 16.49 | 16.87 | 16.42 | 16.78 | 2,635,832 | +0.52(+3.20%) |
Apr 03, 2024 | 16.31 | 16.72 | 16.21 | 16.26 | 5,261,401 | +0.01(+0.06%) |
Apr 02, 2024 | 16.57 | 16.57 | 16.14 | 16.25 | 2,108,096 | -0.24(-1.46%) |
Apr 01, 2024 | 16.17 | 16.56 | 16.15 | 16.49 | 3,289,591 | +0.33(+2.04%) |
Mar 28, 2024 | 16.16 | 0 | +0.40(+2.54%) | |||
Mar 27, 2024 | 15.61 | 15.76 | 15.27 | 15.76 | 1,213,339 | +0.16(+1.03%) |
Mar 26, 2024 | 15.80 | 15.91 | 15.54 | 15.60 | 1,375,400 | -0.20(-1.27%) |
Mar 25, 2024 | 16.14 | 16.17 | 15.76 | 15.80 | 1,173,699 | -0.27(-1.68%) |
Mar 22, 2024 | 15.92 | 16.12 | 15.81 | 16.07 | 1,547,015 | +0.11(+0.69%) |
Mar 21, 2024 | 16.03 | 16.13 | 15.78 | 15.96 | 1,106,458 | +0.04(+0.25%) |
Mar 20, 2024 | 15.68 | 15.95 | 15.68 | 15.92 | 1,028,778 | +0.16(+1.02%) |
Mar 19, 2024 | 15.84 | 15.85 | 15.53 | 15.76 | 1,298,325 | -0.22(-1.38%) |
Mar 18, 2024 | 16.28 | 16.49 | 15.95 | 15.98 | 3,111,759 | -0.26(-1.60%) |
Mar 15, 2024 | 15.88 | 16.25 | 15.79 | 16.24 | 5,826,107 | +0.44(+2.78%) |
Mar 14, 2024 | 15.58 | 15.84 | 15.38 | 15.80 | 1,913,490 | +0.22(+1.41%) |
Mar 13, 2024 | 14.82 | 15.68 | 14.75 | 15.58 | 3,345,508 | +0.98(+6.71%) |
Mar 12, 2024 | 14.70 | 14.88 | 14.36 | 14.60 | 1,110,672 | -0.09(-0.61%) |
Mar 11, 2024 | 14.65 | 14.84 | 14.55 | 14.69 | 754,427 | -0.01(-0.07%) |
Mar 08, 2024 | 14.58 | 14.85 | 14.55 | 14.70 | 890,436 | +0.10(+0.68%) |
Mar 07, 2024 | 14.59 | 14.89 | 14.48 | 14.60 | 2,000,884 | +0.11(+0.76%) |
Mar 06, 2024 | 14.30 | 14.55 | 14.28 | 14.49 | 1,473,246 | +0.35(+2.48%) |
Mar 05, 2024 | 14.26 | 14.40 | 13.88 | 14.14 | 1,606,907 | -0.32(-2.21%) |
Mar 04, 2024 | 14.30 | 14.58 | 14.23 | 14.46 | 762,812 | +0.12(+0.84%) |
Mar 01, 2024 | 14.43 | 14.54 | 14.23 | 14.34 | 841,585 | -0.09(-0.62%) |
Feb 29, 2024 | 14.55 | 14.61 | 14.10 | 14.43 | 4,666,383 | +0.08(+0.56%) |
Feb 28, 2024 | 14.28 | 14.48 | 14.15 | 14.35 | 1,212,027 | -0.01(-0.07%) |
Feb 27, 2024 | 14.14 | 14.38 | 14.14 | 14.36 | 835,316 | +0.30(+2.13%) |
Feb 26, 2024 | 14.20 | 14.45 | 13.84 | 14.06 | 2,186,183 | -0.59(-4.03%) |
Feb 23, 2024 | 14.27 | 14.69 | 14.26 | 14.65 | 1,006,824 | +0.43(+3.02%) |
Feb 22, 2024 | 14.39 | 14.49 | 14.12 | 14.22 | 891,525 | -0.13(-0.91%) |
Feb 21, 2024 | 14.43 | 14.57 | 14.16 | 14.35 | 1,566,187 | -0.13(-0.90%) |
Feb 20, 2024 | 14.60 | 14.83 | 14.44 | 14.48 | 1,781,073 | +0.01(+0.07%) |
Feb 16, 2024 | 14.47 | 0 | +0.25(+1.76%) | |||
Feb 15, 2024 | 14.26 | 14.31 | 14.08 | 14.22 | 889,070 | +0.04(+0.28%) |
Feb 14, 2024 | 14.30 | 14.34 | 14.07 | 14.18 | 803,338 | +0.00(+0.00%) |
Feb 13, 2024 | 14.18 | 14.29 | 14.00 | 14.18 | 1,400,655 | -0.20(-1.39%) |
Feb 12, 2024 | 14.18 | 14.61 | 14.18 | 14.38 | 1,277,181 | +0.20(+1.41%) |
Feb 09, 2024 | 14.12 | 14.29 | 14.03 | 14.18 | 1,626,685 | +0.06(+0.42%) |
Feb 08, 2024 | 14.12 | 14.28 | 13.96 | 14.12 | 4,701,383 | -0.04(-0.28%) |
Feb 07, 2024 | 14.18 | 14.27 | 13.95 | 14.16 | 1,554,296 | +0.08(+0.57%) |
Feb 06, 2024 | 14.05 | 14.17 | 14.01 | 14.08 | 1,475,675 | +0.05(+0.36%) |
Feb 05, 2024 | 13.97 | 14.07 | 13.79 | 14.03 | 2,140,380 | -0.06(-0.43%) |
Feb 02, 2024 | 14.16 | 14.22 | 14.01 | 14.09 | 1,388,330 | -0.22(-1.54%) |