Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 13.91 | 14.90 | 13.91 | 14.72 | 2,455,334 | +0.82(+5.90%) |
Apr 22, 2024 | 13.72 | 13.96 | 13.34 | 13.90 | 1,677,731 | +0.31(+2.28%) |
Apr 19, 2024 | 13.66 | 13.78 | 13.51 | 13.59 | 1,917,713 | -0.14(-1.02%) |
Apr 18, 2024 | 13.73 | 14.06 | 13.55 | 13.73 | 1,596,495 | +0.01(+0.07%) |
Apr 17, 2024 | 13.64 | 13.93 | 13.50 | 13.72 | 1,524,296 | +0.17(+1.25%) |
Apr 16, 2024 | 13.73 | 13.77 | 13.43 | 13.55 | 2,305,741 | -0.31(-2.24%) |
Apr 15, 2024 | 14.36 | 14.46 | 13.78 | 13.86 | 1,961,266 | -0.59(-4.08%) |
Apr 12, 2024 | 14.77 | 14.79 | 14.28 | 14.45 | 1,464,310 | -0.51(-3.41%) |
Apr 11, 2024 | 14.87 | 15.02 | 14.59 | 14.96 | 1,762,788 | +0.27(+1.84%) |
Apr 10, 2024 | 14.68 | 14.76 | 14.37 | 14.69 | 1,712,769 | -0.57(-3.74%) |
Apr 09, 2024 | 15.05 | 15.28 | 14.95 | 15.26 | 882,498 | +0.35(+2.35%) |
Apr 08, 2024 | 14.89 | 15.05 | 14.72 | 14.91 | 952,693 | +0.22(+1.50%) |
Apr 05, 2024 | 14.79 | 14.93 | 14.63 | 14.69 | 1,209,313 | -0.17(-1.14%) |
Apr 04, 2024 | 15.12 | 15.23 | 14.73 | 14.86 | 1,714,780 | -0.04(-0.27%) |
Apr 03, 2024 | 14.86 | 15.00 | 14.70 | 14.90 | 2,368,445 | -0.11(-0.73%) |
Apr 02, 2024 | 15.00 | 15.03 | 14.71 | 15.01 | 1,489,080 | -0.38(-2.47%) |
Apr 01, 2024 | 15.47 | 15.62 | 15.03 | 15.39 | 1,196,185 | -0.10(-0.65%) |
Mar 28, 2024 | 15.38 | 15.44 | 15.44 | 15.49 | 1,402,024 | +0.10(+0.65%) |
Mar 27, 2024 | 15.49 | 15.56 | 15.39 | 15.39 | 1,465,724 | +0.11(+0.72%) |
Mar 26, 2024 | 15.64 | 15.77 | 15.26 | 15.28 | 1,458,572 | -0.13(-0.84%) |
Mar 25, 2024 | 15.25 | 15.48 | 15.21 | 15.41 | 1,544,066 | -0.06(-0.39%) |
Mar 22, 2024 | 15.55 | 15.61 | 15.24 | 15.47 | 1,514,053 | -0.12(-0.77%) |
Mar 21, 2024 | 15.55 | 15.99 | 15.51 | 15.59 | 1,937,921 | -0.18(-1.14%) |
Mar 20, 2024 | 15.75 | 15.80 | 15.17 | 15.77 | 3,576,966 | -0.08(-0.50%) |
Mar 19, 2024 | 15.55 | 15.91 | 15.43 | 15.85 | 2,437,069 | +0.03(+0.19%) |
Mar 18, 2024 | 16.07 | 16.16 | 15.60 | 15.82 | 2,219,099 | -0.14(-0.88%) |
Mar 15, 2024 | 15.92 | 16.09 | 15.68 | 15.96 | 2,995,148 | -0.26(-1.60%) |
Mar 14, 2024 | 16.16 | 16.56 | 15.92 | 16.22 | 2,621,133 | -0.04(-0.25%) |
Mar 13, 2024 | 16.26 | 16.78 | 16.17 | 16.26 | 2,925,998 | -0.14(-0.85%) |
Mar 12, 2024 | 18.44 | 18.65 | 16.23 | 16.40 | 8,918,400 | -2.39(-12.72%) |
Mar 11, 2024 | 18.90 | 19.20 | 18.71 | 18.79 | 5,033,755 | -0.18(-0.95%) |
Mar 08, 2024 | 19.01 | 19.77 | 18.92 | 18.97 | 2,367,788 | +0.31(+1.66%) |
Mar 07, 2024 | 18.67 | 18.93 | 18.48 | 18.66 | 1,111,858 | +0.21(+1.14%) |
Mar 06, 2024 | 18.65 | 18.96 | 18.35 | 18.45 | 1,830,545 | +0.14(+0.76%) |
Mar 05, 2024 | 19.39 | 19.52 | 18.07 | 18.31 | 2,502,139 | -1.64(-8.22%) |
Mar 04, 2024 | 20.12 | 20.14 | 19.51 | 19.95 | 1,191,709 | -0.12(-0.60%) |
Mar 01, 2024 | 19.59 | 20.23 | 19.33 | 20.07 | 1,818,409 | +0.37(+1.88%) |
Feb 29, 2024 | 19.28 | 19.80 | 19.12 | 19.70 | 2,551,390 | +0.79(+4.18%) |
Feb 28, 2024 | 18.90 | 19.16 | 18.72 | 18.91 | 1,139,328 | -0.23(-1.20%) |
Feb 27, 2024 | 19.13 | 19.39 | 19.01 | 19.14 | 1,319,318 | +0.19(+1.00%) |
Feb 26, 2024 | 18.50 | 19.20 | 18.45 | 18.95 | 2,926,978 | +1.01(+5.63%) |
Feb 23, 2024 | 17.97 | 18.18 | 17.79 | 17.94 | 1,408,620 | +0.04(+0.22%) |
Feb 22, 2024 | 17.88 | 17.93 | 17.42 | 17.90 | 1,949,000 | +0.50(+2.87%) |
Feb 21, 2024 | 18.02 | 18.28 | 17.39 | 17.40 | 2,716,885 | -1.33(-7.10%) |
Feb 20, 2024 | 18.58 | 18.73 | 18.15 | 18.73 | 1,602,042 | -0.20(-1.06%) |
Feb 16, 2024 | 19.05 | 19.25 | 18.60 | 18.93 | 1,607,017 | -0.44(-2.27%) |
Feb 15, 2024 | 19.68 | 19.75 | 19.05 | 19.37 | 954,227 | -0.04(-0.21%) |
Feb 14, 2024 | 18.85 | 19.45 | 18.54 | 19.41 | 2,308,794 | +0.91(+4.92%) |
Feb 13, 2024 | 18.30 | 18.93 | 18.16 | 18.50 | 2,193,887 | -1.11(-5.66%) |
Feb 12, 2024 | 19.60 | 20.09 | 19.43 | 19.61 | 1,834,648 | -0.22(-1.11%) |
Feb 09, 2024 | 19.38 | 19.98 | 19.28 | 19.83 | 2,217,306 | +0.87(+4.59%) |
Feb 08, 2024 | 18.09 | 18.98 | 18.01 | 18.96 | 1,816,414 | +0.95(+5.27%) |
Feb 07, 2024 | 18.22 | 18.28 | 17.79 | 18.01 | 1,251,322 | +0.01(+0.06%) |
Feb 06, 2024 | 17.34 | 18.00 | 17.26 | 18.00 | 1,463,387 | +0.68(+3.93%) |
Feb 05, 2024 | 17.44 | 17.50 | 16.79 | 17.32 | 1,499,265 | -0.29(-1.65%) |
Feb 02, 2024 | 17.13 | 17.71 | 16.84 | 17.61 | 1,753,063 | +0.07(+0.40%) |