Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 17.79 | 18.21 | 17.18 | 17.30 | 1,128,556 | -0.50(-2.81%) |
Apr 17, 2024 | 17.39 | 17.91 | 17.35 | 17.80 | 1,053,162 | +0.51(+2.95%) |
Apr 16, 2024 | 16.82 | 17.39 | 16.75 | 17.29 | 628,253 | +0.33(+1.95%) |
Apr 15, 2024 | 17.88 | 17.88 | 16.92 | 16.96 | 632,908 | -0.74(-4.18%) |
Apr 12, 2024 | 18.02 | 18.10 | 17.49 | 17.70 | 869,419 | -0.54(-2.96%) |
Apr 11, 2024 | 17.95 | 18.62 | 17.72 | 18.24 | 1,701,540 | +0.28(+1.56%) |
Apr 10, 2024 | 17.89 | 18.45 | 17.78 | 17.96 | 676,816 | -0.69(-3.70%) |
Apr 09, 2024 | 18.50 | 18.72 | 17.81 | 18.65 | 881,304 | +0.31(+1.69%) |
Apr 08, 2024 | 18.48 | 18.60 | 18.09 | 18.34 | 526,374 | -0.07(-0.38%) |
Apr 05, 2024 | 18.24 | 18.60 | 17.78 | 18.41 | 756,741 | +0.06(+0.33%) |
Apr 04, 2024 | 18.72 | 18.98 | 18.31 | 18.35 | 1,635,868 | -0.16(-0.86%) |
Apr 03, 2024 | 18.01 | 18.58 | 17.95 | 18.51 | 1,563,660 | +0.27(+1.48%) |
Apr 02, 2024 | 17.90 | 18.26 | 17.65 | 18.24 | 1,217,906 | -0.04(-0.22%) |
Apr 01, 2024 | 18.83 | 18.83 | 18.26 | 18.28 | 1,160,495 | -0.49(-2.61%) |
Mar 28, 2024 | 18.86 | 18.80 | 18.80 | 18.77 | 779,082 | -0.09(-0.48%) |
Mar 27, 2024 | 18.83 | 18.94 | 18.59 | 18.86 | 768,584 | +0.31(+1.67%) |
Mar 26, 2024 | 18.90 | 18.97 | 18.54 | 18.55 | 656,693 | -0.24(-1.28%) |
Mar 25, 2024 | 19.14 | 19.54 | 18.61 | 18.79 | 820,632 | -0.36(-1.88%) |
Mar 22, 2024 | 19.08 | 19.25 | 18.82 | 19.15 | 938,728 | +0.11(+0.58%) |
Mar 21, 2024 | 18.95 | 19.33 | 18.83 | 19.04 | 1,920,768 | +0.13(+0.69%) |
Mar 20, 2024 | 18.39 | 19.00 | 18.29 | 18.91 | 820,622 | +0.46(+2.49%) |
Mar 19, 2024 | 18.40 | 18.58 | 18.16 | 18.45 | 1,311,047 | +0.03(+0.16%) |
Mar 18, 2024 | 17.66 | 18.47 | 17.62 | 18.42 | 1,109,289 | +0.74(+4.19%) |
Mar 15, 2024 | 17.18 | 17.76 | 17.18 | 17.68 | 1,308,856 | +0.33(+1.90%) |
Mar 14, 2024 | 17.47 | 17.55 | 17.05 | 17.35 | 1,214,332 | -0.25(-1.42%) |
Mar 13, 2024 | 17.51 | 17.96 | 17.49 | 17.60 | 1,972,837 | -0.01(-0.06%) |
Mar 12, 2024 | 17.23 | 17.77 | 17.11 | 17.61 | 707,459 | +0.37(+2.15%) |
Mar 11, 2024 | 17.77 | 17.95 | 17.18 | 17.24 | 566,069 | -0.68(-3.79%) |
Mar 08, 2024 | 18.25 | 18.67 | 17.83 | 17.92 | 1,072,161 | -0.08(-0.44%) |
Mar 07, 2024 | 18.33 | 18.37 | 17.64 | 18.00 | 943,996 | -0.16(-0.85%) |
Mar 06, 2024 | 18.79 | 19.06 | 18.12 | 18.16 | 1,752,157 | -0.52(-2.81%) |
Mar 05, 2024 | 18.43 | 18.92 | 18.32 | 18.68 | 5,081,474 | +0.08(+0.43%) |
Mar 04, 2024 | 18.00 | 18.75 | 17.86 | 18.60 | 3,400,857 | +0.71(+3.97%) |
Mar 01, 2024 | 17.80 | 18.01 | 17.72 | 17.89 | 736,507 | +0.14(+0.79%) |
Feb 29, 2024 | 18.03 | 18.47 | 17.46 | 17.75 | 1,316,164 | +0.01(+0.06%) |
Feb 28, 2024 | 17.41 | 18.11 | 17.35 | 17.74 | 1,633,109 | +0.18(+1.03%) |
Feb 27, 2024 | 16.54 | 17.75 | 16.36 | 17.56 | 1,720,536 | +1.17(+7.14%) |
Feb 26, 2024 | 16.41 | 16.71 | 16.04 | 16.39 | 2,643,636 | -0.13(-0.79%) |
Feb 23, 2024 | 16.50 | 16.75 | 16.20 | 16.52 | 3,213,850 | +0.11(+0.67%) |
Feb 22, 2024 | 16.26 | 17.06 | 15.81 | 16.41 | 3,628,709 | +2.41(+17.21%) |
Feb 21, 2024 | 13.90 | 14.16 | 13.66 | 14.00 | 1,924,775 | -0.04(-0.28%) |
Feb 20, 2024 | 13.99 | 14.30 | 13.89 | 14.04 | 1,439,345 | -0.25(-1.75%) |
Feb 16, 2024 | 14.39 | 14.39 | 13.96 | 14.29 | 883,770 | -0.15(-1.04%) |
Feb 15, 2024 | 14.04 | 14.45 | 13.87 | 14.44 | 1,170,754 | +0.56(+4.03%) |
Feb 14, 2024 | 14.02 | 14.27 | 13.59 | 13.88 | 831,846 | +0.22(+1.61%) |
Feb 13, 2024 | 14.18 | 14.18 | 13.53 | 13.66 | 1,105,474 | -0.88(-6.05%) |
Feb 12, 2024 | 14.40 | 14.83 | 14.40 | 14.54 | 827,975 | +0.05(+0.35%) |
Feb 09, 2024 | 14.44 | 14.64 | 14.26 | 14.49 | 609,890 | +0.10(+0.69%) |
Feb 08, 2024 | 14.32 | 14.66 | 14.22 | 14.39 | 610,820 | +0.05(+0.35%) |
Feb 07, 2024 | 14.28 | 14.63 | 14.11 | 14.34 | 965,781 | +0.20(+1.41%) |
Feb 06, 2024 | 13.80 | 14.23 | 13.77 | 14.14 | 1,017,497 | +0.24(+1.73%) |
Feb 05, 2024 | 13.38 | 14.03 | 13.37 | 13.90 | 801,630 | +0.30(+2.21%) |
Feb 02, 2024 | 13.05 | 13.74 | 12.84 | 13.60 | 895,019 | +0.27(+2.03%) |