Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 16.97 | 16.97 | 16.19 | 16.21 | 488,114 | -0.74(-4.37%) |
Apr 17, 2024 | 17.16 | 17.34 | 16.94 | 16.95 | 273,791 | -0.12(-0.70%) |
Apr 16, 2024 | 17.40 | 17.40 | 17.06 | 17.07 | 364,988 | -0.37(-2.12%) |
Apr 15, 2024 | 17.74 | 17.80 | 17.28 | 17.44 | 520,013 | -0.23(-1.30%) |
Apr 12, 2024 | 18.33 | 18.38 | 17.62 | 17.67 | 640,064 | -0.77(-4.20%) |
Apr 11, 2024 | 18.50 | 18.68 | 18.20 | 18.45 | 284,117 | -0.02(-0.08%) |
Apr 10, 2024 | 18.20 | 18.61 | 18.05 | 18.46 | 565,649 | -0.05(-0.27%) |
Apr 09, 2024 | 18.99 | 19.18 | 18.43 | 18.51 | 513,289 | -0.43(-2.27%) |
Apr 08, 2024 | 18.21 | 19.02 | 18.19 | 18.94 | 627,307 | +0.79(+4.35%) |
Apr 05, 2024 | 17.65 | 18.18 | 17.46 | 18.15 | 425,156 | +0.40(+2.25%) |
Apr 04, 2024 | 16.86 | 18.18 | 16.85 | 17.75 | 756,376 | +0.87(+5.15%) |
Apr 03, 2024 | 16.96 | 17.05 | 16.61 | 16.88 | 1,007,055 | -0.07(-0.41%) |
Apr 02, 2024 | 17.62 | 17.87 | 16.46 | 16.95 | 1,045,917 | -1.05(-5.83%) |
Apr 01, 2024 | 18.00 | 18.00 | 17.67 | 18.00 | 468,275 | +0.12(+0.67%) |
Mar 28, 2024 | 17.70 | 18.48 | 17.70 | 17.88 | 632,713 | +0.26(+1.48%) |
Mar 27, 2024 | 17.37 | 17.63 | 17.37 | 17.62 | 276,644 | +0.46(+2.68%) |
Mar 26, 2024 | 16.82 | 17.28 | 16.67 | 17.16 | 395,831 | +0.24(+1.42%) |
Mar 25, 2024 | 17.45 | 17.59 | 16.88 | 16.92 | 393,442 | -0.43(-2.48%) |
Mar 22, 2024 | 17.60 | 17.73 | 17.29 | 17.35 | 367,971 | -0.27(-1.53%) |
Mar 21, 2024 | 17.91 | 18.12 | 17.62 | 17.62 | 406,700 | -0.04(-0.23%) |
Mar 20, 2024 | 18.49 | 18.63 | 17.32 | 17.66 | 464,755 | -0.87(-4.70%) |
Mar 19, 2024 | 18.15 | 18.78 | 18.15 | 18.53 | 522,265 | +0.26(+1.42%) |
Mar 18, 2024 | 18.40 | 18.65 | 18.24 | 18.27 | 463,155 | -0.19(-1.03%) |
Mar 15, 2024 | 18.72 | 18.88 | 18.25 | 18.46 | 1,076,869 | -0.19(-1.02%) |
Mar 14, 2024 | 19.17 | 19.22 | 18.42 | 18.65 | 729,094 | -0.51(-2.66%) |
Mar 13, 2024 | 18.54 | 19.29 | 18.54 | 19.16 | 528,174 | +0.32(+1.70%) |
Mar 12, 2024 | 18.87 | 19.23 | 18.65 | 18.84 | 436,233 | -0.18(-0.95%) |
Mar 11, 2024 | 19.34 | 19.39 | 18.91 | 19.02 | 517,829 | -0.34(-1.76%) |
Mar 08, 2024 | 19.66 | 19.87 | 19.02 | 19.36 | 406,458 | -0.09(-0.46%) |
Mar 07, 2024 | 19.22 | 19.62 | 19.05 | 19.45 | 355,393 | +0.40(+2.10%) |
Mar 06, 2024 | 18.70 | 19.21 | 18.62 | 19.05 | 495,242 | +0.44(+2.36%) |
Mar 05, 2024 | 18.56 | 18.57 | 18.38 | 18.61 | 465,038 | -0.27(-1.43%) |
Mar 04, 2024 | 18.28 | 19.16 | 18.06 | 18.88 | 873,330 | +0.58(+3.17%) |
Mar 01, 2024 | 17.75 | 18.42 | 16.20 | 18.30 | 1,582,453 | +1.42(+8.41%) |
Feb 29, 2024 | 17.16 | 17.32 | 16.59 | 16.88 | 1,082,400 | -0.10(-0.59%) |
Feb 28, 2024 | 16.98 | 17.11 | 16.82 | 16.98 | 495,508 | -0.17(-0.99%) |
Feb 27, 2024 | 16.86 | 17.17 | 16.75 | 17.15 | 452,369 | +0.29(+1.72%) |
Feb 26, 2024 | 16.85 | 17.00 | 16.78 | 16.86 | 269,826 | -0.08(-0.47%) |
Feb 23, 2024 | 17.13 | 17.20 | 16.80 | 16.94 | 353,698 | -0.19(-1.11%) |
Feb 22, 2024 | 16.85 | 17.23 | 16.76 | 17.13 | 356,098 | +0.31(+1.84%) |
Feb 21, 2024 | 17.25 | 17.25 | 16.70 | 16.82 | 374,123 | -0.51(-2.94%) |
Feb 20, 2024 | 18.00 | 18.00 | 17.29 | 17.33 | 494,970 | -0.78(-4.31%) |
Feb 16, 2024 | 18.21 | 18.45 | 17.98 | 18.11 | 435,752 | -0.03(-0.17%) |
Feb 15, 2024 | 17.99 | 18.32 | 17.88 | 18.14 | 415,052 | +0.36(+2.02%) |
Feb 14, 2024 | 17.45 | 17.79 | 17.24 | 17.78 | 483,910 | +0.59(+3.43%) |
Feb 13, 2024 | 17.21 | 17.72 | 17.16 | 17.19 | 582,697 | -0.70(-3.91%) |
Feb 12, 2024 | 17.23 | 18.06 | 17.07 | 17.89 | 492,699 | +0.66(+3.83%) |
Feb 09, 2024 | 16.91 | 17.35 | 16.81 | 17.23 | 370,894 | +0.37(+2.19%) |
Feb 08, 2024 | 16.37 | 16.88 | 16.37 | 16.86 | 301,157 | +0.34(+2.06%) |
Feb 07, 2024 | 16.79 | 16.79 | 16.43 | 16.52 | 353,148 | -0.19(-1.14%) |
Feb 06, 2024 | 16.25 | 16.98 | 16.12 | 16.71 | 415,744 | +0.47(+2.89%) |
Feb 05, 2024 | 16.28 | 16.35 | 15.81 | 16.24 | 614,958 | -0.35(-2.11%) |
Feb 02, 2024 | 16.34 | 16.78 | 15.90 | 16.59 | 605,306 | +0.02(+0.12%) |