Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 16.90 | 16.95 | 16.66 | 16.77 | 61,823 | -0.20(-1.18%) |
Apr 24, 2024 | 17.17 | 17.18 | 16.86 | 16.97 | 42,118 | -0.04(-0.24%) |
Apr 23, 2024 | 16.64 | 17.08 | 16.58 | 17.01 | 37,378 | +0.33(+1.98%) |
Apr 22, 2024 | 16.91 | 16.91 | 16.60 | 16.68 | 55,069 | -0.22(-1.30%) |
Apr 19, 2024 | 16.58 | 16.99 | 16.50 | 16.90 | 85,073 | +0.32(+1.93%) |
Apr 18, 2024 | 16.77 | 17.00 | 16.58 | 16.58 | 82,062 | -0.35(-2.07%) |
Apr 17, 2024 | 17.17 | 17.17 | 16.56 | 16.93 | 75,730 | -0.23(-1.34%) |
Apr 16, 2024 | 17.00 | 17.21 | 16.80 | 17.16 | 70,878 | +0.16(+0.94%) |
Apr 15, 2024 | 17.16 | 17.29 | 16.94 | 17.00 | 63,705 | -0.20(-1.16%) |
Apr 12, 2024 | 17.47 | 17.74 | 17.01 | 17.20 | 77,742 | -0.28(-1.60%) |
Apr 11, 2024 | 17.82 | 17.85 | 17.47 | 17.48 | 64,838 | -0.38(-2.13%) |
Apr 10, 2024 | 17.16 | 17.88 | 17.16 | 17.86 | 100,204 | +0.52(+3.00%) |
Apr 09, 2024 | 17.50 | 17.70 | 17.25 | 17.34 | 80,555 | -0.26(-1.48%) |
Apr 08, 2024 | 17.74 | 17.74 | 17.52 | 17.60 | 54,627 | -0.11(-0.62%) |
Apr 05, 2024 | 17.60 | 17.75 | 17.42 | 17.71 | 95,097 | +0.21(+1.20%) |
Apr 04, 2024 | 17.23 | 17.62 | 17.05 | 17.50 | 97,110 | +0.21(+1.21%) |
Apr 03, 2024 | 17.75 | 17.77 | 16.87 | 17.29 | 288,847 | -0.55(-3.08%) |
Apr 02, 2024 | 17.53 | 17.96 | 17.53 | 17.84 | 72,944 | +0.15(+0.85%) |
Apr 01, 2024 | 17.86 | 17.86 | 17.35 | 17.69 | 61,821 | -0.07(-0.39%) |
Mar 28, 2024 | 17.76 | 0 | -0.06(-0.34%) | |||
Mar 27, 2024 | 17.28 | 17.87 | 17.01 | 17.82 | 126,144 | +0.59(+3.42%) |
Mar 26, 2024 | 17.73 | 17.86 | 17.23 | 17.23 | 78,669 | -0.51(-2.87%) |
Mar 25, 2024 | 18.00 | 18.08 | 17.65 | 17.74 | 85,491 | -0.25(-1.39%) |
Mar 22, 2024 | 18.00 | 18.02 | 17.89 | 17.99 | 43,247 | -0.03(-0.17%) |
Mar 21, 2024 | 17.77 | 18.07 | 17.77 | 18.02 | 194,484 | +0.28(+1.58%) |
Mar 20, 2024 | 17.60 | 17.90 | 17.45 | 17.74 | 136,045 | +0.09(+0.51%) |
Mar 19, 2024 | 17.23 | 17.70 | 17.18 | 17.65 | 329,159 | +0.52(+3.04%) |
Mar 18, 2024 | 17.00 | 17.45 | 15.96 | 17.13 | 184,803 | +0.09(+0.53%) |
Mar 15, 2024 | 15.93 | 17.11 | 15.93 | 17.04 | 370,606 | +1.18(+7.44%) |
Mar 14, 2024 | 15.01 | 16.25 | 14.20 | 15.86 | 287,169 | +0.34(+2.19%) |
Mar 13, 2024 | 15.56 | 15.79 | 15.40 | 15.52 | 71,945 | +0.08(+0.52%) |
Mar 12, 2024 | 15.35 | 15.53 | 15.24 | 15.44 | 36,840 | +0.07(+0.46%) |
Mar 11, 2024 | 15.20 | 15.43 | 15.20 | 15.37 | 45,137 | +0.13(+0.85%) |
Mar 08, 2024 | 15.88 | 16.00 | 15.18 | 15.24 | 94,192 | -0.65(-4.09%) |
Mar 07, 2024 | 15.68 | 15.94 | 15.64 | 15.89 | 72,538 | +0.31(+1.99%) |
Mar 06, 2024 | 15.42 | 15.65 | 15.39 | 15.58 | 57,633 | +0.34(+2.23%) |
Mar 05, 2024 | 15.36 | 15.62 | 15.23 | 15.24 | 123,823 | -0.07(-0.46%) |
Mar 04, 2024 | 15.54 | 15.70 | 15.28 | 15.31 | 67,507 | -0.33(-2.11%) |
Mar 01, 2024 | 15.11 | 15.66 | 15.11 | 15.64 | 91,460 | +0.53(+3.51%) |
Feb 29, 2024 | 15.01 | 15.29 | 14.98 | 15.11 | 153,752 | +0.11(+0.73%) |
Feb 28, 2024 | 14.96 | 15.18 | 14.95 | 15.00 | 94,621 | -0.08(-0.53%) |
Feb 27, 2024 | 15.13 | 15.32 | 14.95 | 15.08 | 77,217 | -0.08(-0.53%) |
Feb 26, 2024 | 14.92 | 15.42 | 14.92 | 15.16 | 85,289 | +0.26(+1.74%) |
Feb 23, 2024 | 15.15 | 15.15 | 14.71 | 14.90 | 183,304 | -0.28(-1.84%) |
Feb 22, 2024 | 15.42 | 15.47 | 15.18 | 15.18 | 92,741 | -0.31(-2.00%) |
Feb 21, 2024 | 15.44 | 15.73 | 15.43 | 15.49 | 46,451 | +0.01(+0.06%) |
Feb 20, 2024 | 15.88 | 15.88 | 15.45 | 15.48 | 98,894 | -0.39(-2.46%) |
Feb 16, 2024 | 15.87 | 0 | -0.13(-0.81%) | |||
Feb 15, 2024 | 15.70 | 16.01 | 15.70 | 16.00 | 96,983 | +0.26(+1.65%) |
Feb 14, 2024 | 15.59 | 15.84 | 15.59 | 15.74 | 57,979 | +0.16(+1.03%) |
Feb 13, 2024 | 15.89 | 15.89 | 15.46 | 15.58 | 67,888 | -0.32(-2.01%) |
Feb 12, 2024 | 15.70 | 16.20 | 15.66 | 15.90 | 39,855 | +0.16(+1.02%) |
Feb 09, 2024 | 16.20 | 16.20 | 15.74 | 15.74 | 58,916 | -0.35(-2.18%) |
Feb 08, 2024 | 15.99 | 16.17 | 15.80 | 16.09 | 83,490 | +0.13(+0.81%) |
Feb 07, 2024 | 15.80 | 16.02 | 15.80 | 15.96 | 119,910 | +0.05(+0.31%) |
Feb 06, 2024 | 15.42 | 15.97 | 15.34 | 15.91 | 96,857 | +0.41(+2.65%) |
Feb 05, 2024 | 16.28 | 16.45 | 15.47 | 15.50 | 159,630 | -0.97(-5.89%) |
Feb 02, 2024 | 16.60 | 16.69 | 16.18 | 16.47 | 142,819 | -0.23(-1.38%) |