Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 18.18 | 18.27 | 17.56 | 18.24 | 479,083 | +0.28(+1.56%) |
Mar 27, 2024 | 17.38 | 18.11 | 17.26 | 17.96 | 414,935 | +0.82(+4.78%) |
Mar 26, 2024 | 16.19 | 17.56 | 16.11 | 17.14 | 683,164 | +1.14(+7.13%) |
Mar 25, 2024 | 16.42 | 16.42 | 15.71 | 16.00 | 345,515 | -0.25(-1.54%) |
Mar 22, 2024 | 16.82 | 17.07 | 16.24 | 16.25 | 524,929 | -0.64(-3.79%) |
Mar 21, 2024 | 16.85 | 17.09 | 16.22 | 16.89 | 765,725 | +0.12(+0.72%) |
Mar 20, 2024 | 15.93 | 16.84 | 15.63 | 16.77 | 500,956 | +0.58(+3.58%) |
Mar 19, 2024 | 15.47 | 16.53 | 15.47 | 16.19 | 706,129 | +0.66(+4.25%) |
Mar 18, 2024 | 16.82 | 16.82 | 15.43 | 15.53 | 1,147,003 | -1.39(-8.22%) |
Mar 15, 2024 | 16.87 | 18.03 | 16.87 | 16.92 | 4,674,099 | -0.15(-0.88%) |
Mar 14, 2024 | 17.38 | 17.43 | 16.68 | 17.07 | 555,721 | -0.34(-1.95%) |
Mar 13, 2024 | 17.59 | 18.37 | 17.37 | 17.41 | 492,526 | -0.31(-1.75%) |
Mar 12, 2024 | 16.73 | 18.00 | 16.54 | 17.72 | 1,521,690 | +0.97(+5.79%) |
Mar 11, 2024 | 16.88 | 17.12 | 16.70 | 16.75 | 455,244 | -0.41(-2.39%) |
Mar 08, 2024 | 17.75 | 17.90 | 16.79 | 17.16 | 891,640 | -0.58(-3.27%) |
Mar 07, 2024 | 17.75 | 17.99 | 17.41 | 17.74 | 630,813 | +0.74(+4.35%) |
Mar 06, 2024 | 17.29 | 17.29 | 16.82 | 17.00 | 658,817 | +0.03(+0.18%) |
Mar 05, 2024 | 16.87 | 17.63 | 16.75 | 16.97 | 692,347 | -0.03(-0.18%) |
Mar 04, 2024 | 16.96 | 17.07 | 16.50 | 17.00 | 797,376 | +0.31(+1.86%) |
Mar 01, 2024 | 16.33 | 17.17 | 16.17 | 16.69 | 735,850 | +0.36(+2.20%) |
Feb 29, 2024 | 16.99 | 17.22 | 16.03 | 16.33 | 864,212 | -0.32(-1.92%) |
Feb 28, 2024 | 16.92 | 17.09 | 16.11 | 16.65 | 784,862 | -0.20(-1.19%) |
Feb 27, 2024 | 17.22 | 17.70 | 16.82 | 16.85 | 968,448 | -0.19(-1.12%) |
Feb 26, 2024 | 17.29 | 17.67 | 16.82 | 17.04 | 494,435 | -0.24(-1.39%) |
Feb 23, 2024 | 18.38 | 18.38 | 17.27 | 17.28 | 467,449 | -0.09(-0.52%) |
Feb 22, 2024 | 17.51 | 18.44 | 17.11 | 17.37 | 722,122 | -0.13(-0.74%) |
Feb 21, 2024 | 17.66 | 17.88 | 17.41 | 17.50 | 584,807 | -0.07(-0.40%) |
Feb 20, 2024 | 17.13 | 18.25 | 17.04 | 17.57 | 1,074,494 | +0.20(+1.15%) |
Feb 16, 2024 | 18.31 | 18.42 | 17.20 | 17.37 | 806,666 | -0.95(-5.19%) |
Feb 15, 2024 | 18.22 | 18.63 | 17.66 | 18.32 | 1,508,235 | +0.38(+2.12%) |
Feb 14, 2024 | 19.12 | 19.56 | 17.90 | 17.94 | 517,452 | -0.97(-5.13%) |
Feb 13, 2024 | 18.40 | 18.95 | 17.64 | 18.91 | 794,295 | -0.04(-0.21%) |
Feb 12, 2024 | 19.27 | 19.95 | 18.83 | 18.95 | 754,235 | -0.52(-2.67%) |
Feb 09, 2024 | 20.00 | 20.69 | 19.37 | 19.47 | 895,300 | -0.34(-1.72%) |
Feb 08, 2024 | 20.00 | 20.12 | 19.31 | 19.81 | 730,420 | -0.16(-0.80%) |
Feb 07, 2024 | 19.83 | 20.01 | 19.23 | 19.97 | 713,971 | +0.34(+1.73%) |
Feb 06, 2024 | 18.75 | 19.64 | 18.75 | 19.63 | 470,849 | +0.87(+4.64%) |
Feb 05, 2024 | 18.33 | 18.93 | 17.77 | 18.76 | 743,405 | +0.21(+1.13%) |
Feb 02, 2024 | 18.66 | 19.03 | 18.23 | 18.55 | 536,962 | -0.63(-3.28%) |
Feb 01, 2024 | 17.95 | 19.50 | 17.88 | 19.18 | 991,271 | +1.35(+7.57%) |
Jan 31, 2024 | 17.12 | 18.27 | 16.76 | 17.83 | 541,890 | +0.60(+3.48%) |
Jan 30, 2024 | 17.51 | 17.80 | 17.05 | 17.23 | 448,334 | -0.31(-1.77%) |
Jan 29, 2024 | 16.49 | 17.57 | 16.19 | 17.54 | 931,878 | +1.02(+6.17%) |
Jan 26, 2024 | 16.01 | 16.59 | 15.70 | 16.52 | 1,734,732 | +0.79(+5.02%) |
Jan 25, 2024 | 15.43 | 15.93 | 15.15 | 15.73 | 888,302 | +0.41(+2.68%) |
Jan 24, 2024 | 15.85 | 16.00 | 15.24 | 15.32 | 1,019,177 | -0.14(-0.91%) |
Jan 23, 2024 | 15.67 | 15.93 | 15.11 | 15.46 | 1,366,363 | -0.09(-0.58%) |
Jan 22, 2024 | 13.38 | 15.71 | 13.10 | 15.55 | 3,333,825 | +2.51(+19.25%) |
Jan 19, 2024 | 12.31 | 13.75 | 11.91 | 13.04 | 8,032,421 | +3.35(+34.57%) |
Jan 18, 2024 | 10.07 | 10.14 | 9.610 | 9.690 | 1,004,990 | -0.35(-3.49%) |
Jan 17, 2024 | 9.120 | 10.10 | 9.000 | 10.04 | 562,397 | +0.66(+7.04%) |
Jan 16, 2024 | 9.820 | 10.35 | 9.260 | 9.380 | 622,673 | -0.62(-6.20%) |
Jan 12, 2024 | 9.360 | 10.25 | 9.360 | 10.00 | 1,204,042 | +0.75(+8.11%) |
Jan 11, 2024 | 11.02 | 11.14 | 9.075 | 9.250 | 3,340,713 | -1.86(-16.74%) |
Jan 10, 2024 | 10.97 | 11.23 | 10.33 | 11.11 | 885,112 | +0.06(+0.54%) |
Jan 09, 2024 | 10.65 | 11.32 | 10.48 | 11.05 | 1,134,894 | +0.40(+3.76%) |
Jan 08, 2024 | 9.990 | 10.74 | 9.990 | 10.65 | 630,610 | +0.54(+5.34%) |
Jan 05, 2024 | 9.920 | 10.16 | 9.520 | 10.11 | 583,004 | -0.07(-0.69%) |
Jan 04, 2024 | 10.30 | 10.30 | 9.390 | 10.18 | 842,387 | +0.13(+1.29%) |
Jan 03, 2024 | 10.90 | 11.06 | 10.01 | 10.05 | 636,490 | -0.95(-8.64%) |