Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 17.89 | 18.07 | 17.89 | 17.99 | 39,254 | +0.22(+1.24%) |
Apr 24, 2024 | 17.78 | 17.78 | 17.77 | 17.77 | 600 | +0.04(+0.25%) |
Apr 23, 2024 | 17.78 | 17.78 | 17.73 | 17.73 | 464 | +0.36(+2.04%) |
Apr 22, 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 211 | -0.13(-0.75%) |
Apr 19, 2024 | 17.90 | 17.90 | 17.48 | 17.50 | 2,288 | -0.88(-4.81%) |
Apr 17, 2024 | 18.39 | 0 | -0.12(-0.64%) | |||
Apr 15, 2024 | 18.50 | 30 | +0.11(+0.58%) | |||
Apr 11, 2024 | 18.40 | 43 | +0.06(+0.35%) | |||
Apr 10, 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 131 | +0.09(+0.47%) |
Apr 09, 2024 | 18.52 | 18.52 | 18.25 | 18.25 | 585 | -0.62(-3.31%) |
Apr 08, 2024 | 18.95 | 18.95 | 18.68 | 18.87 | 557 | -0.02(-0.08%) |
Apr 05, 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 422 | -0.11(-0.58%) |
Apr 04, 2024 | 19.35 | 19.35 | 19.00 | 19.00 | 926 | -0.02(-0.11%) |
Apr 03, 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 182 | +0.11(+0.58%) |
Apr 02, 2024 | 19.31 | 19.31 | 18.91 | 18.91 | 222 | -0.88(-4.45%) |
Apr 01, 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 167 | +0.04(+0.20%) |
Mar 28, 2024 | 20.00 | 20.00 | 19.60 | 19.75 | 3,589 | -0.80(-3.89%) |
Mar 27, 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 461 | +0.20(+0.98%) |
Mar 26, 2024 | 20.40 | 20.40 | 20.35 | 20.35 | 2,110 | +0.02(+0.07%) |
Mar 25, 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 2,814 | +0.26(+1.31%) |
Mar 22, 2024 | 20.05 | 20.07 | 19.57 | 20.07 | 14,630 | +0.07(+0.36%) |
Mar 21, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 901 | +0.63(+3.26%) |
Mar 20, 2024 | 18.91 | 19.37 | 18.91 | 19.37 | 687 | +0.37(+1.96%) |
Mar 19, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 257 | +0.01(+0.03%) |
Mar 18, 2024 | 18.60 | 18.99 | 18.60 | 18.99 | 1,603 | +0.21(+1.14%) |
Mar 15, 2024 | 18.66 | 18.78 | 18.66 | 18.78 | 767 | +0.38(+2.04%) |
Mar 14, 2024 | 18.37 | 18.58 | 18.23 | 18.40 | 1,110 | -0.19(-1.02%) |
Mar 13, 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 1,200 | +0.62(+3.45%) |
Mar 11, 2024 | 17.97 | 7 | +1.51(+9.17%) | |||
Mar 06, 2024 | 16.46 | 20 | -0.72(-4.17%) | |||
Mar 04, 2024 | 17.18 | 225 | +0.58(+3.47%) | |||
Mar 01, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 485 | -0.28(-1.66%) |
Feb 29, 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 1,878 | +0.10(+0.60%) |
Feb 26, 2024 | 16.78 | 0 | -0.47(-2.72%) | |||
Feb 23, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 301 | -0.41(-2.32%) |
Feb 22, 2024 | 17.27 | 17.66 | 17.27 | 17.66 | 825 | +0.13(+0.74%) |
Feb 21, 2024 | 17.29 | 17.53 | 17.20 | 17.53 | 534 | +1.07(+6.49%) |
Feb 16, 2024 | 16.46 | 0 | +0.13(+0.81%) | |||
Feb 14, 2024 | 16.33 | 6 | -0.05(-0.31%) | |||
Feb 13, 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 36,543 | -0.54(-3.21%) |
Feb 12, 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 156 | +0.47(+2.88%) |
Feb 09, 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 256 | -0.69(-4.00%) |
Feb 07, 2024 | 17.14 | 0 | +0.30(+1.76%) | |||
Feb 06, 2024 | 16.53 | 16.90 | 16.53 | 16.84 | 4,264 | +0.19(+1.14%) |
Feb 05, 2024 | 16.92 | 16.92 | 16.34 | 16.65 | 10,495 | -0.37(-2.15%) |
Feb 02, 2024 | 16.78 | 17.02 | 16.78 | 17.02 | 776 | +0.32(+1.89%) |