Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 17.25 | 17.50 | 17.25 | 17.36 | 11,593 | +0.36(+2.12%) |
Apr 25, 2024 | 17.19 | 17.50 | 16.82 | 17.00 | 18,576 | +0.00(+0.00%) |
Apr 24, 2024 | 17.00 | 17.22 | 16.90 | 17.00 | 14,313 | -0.19(-1.11%) |
Apr 23, 2024 | 17.17 | 17.20 | 16.43 | 17.19 | 23,701 | +0.01(+0.06%) |
Apr 22, 2024 | 17.18 | 17.43 | 17.18 | 17.18 | 6,507 | -0.17(-0.98%) |
Apr 19, 2024 | 16.64 | 17.40 | 16.64 | 17.35 | 6,641 | +0.54(+3.21%) |
Apr 18, 2024 | 16.28 | 17.25 | 16.25 | 16.81 | 21,479 | +0.51(+3.13%) |
Apr 17, 2024 | 16.63 | 16.63 | 16.25 | 16.30 | 4,398 | +0.04(+0.25%) |
Apr 16, 2024 | 15.00 | 16.34 | 15.00 | 16.26 | 11,763 | +0.75(+4.84%) |
Apr 15, 2024 | 15.48 | 15.54 | 15.00 | 15.51 | 12,114 | -0.04(-0.26%) |
Apr 12, 2024 | 16.80 | 17.50 | 15.50 | 15.55 | 11,739 | -1.22(-7.27%) |
Apr 11, 2024 | 16.08 | 16.77 | 16.08 | 16.77 | 9,869 | +0.41(+2.51%) |
Apr 10, 2024 | 16.62 | 17.50 | 16.00 | 16.36 | 13,750 | -0.78(-4.55%) |
Apr 09, 2024 | 16.78 | 17.40 | 16.78 | 17.14 | 2,862 | +0.38(+2.27%) |
Apr 08, 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 3,595 | -0.17(-1.00%) |
Apr 05, 2024 | 17.80 | 17.80 | 16.93 | 16.93 | 5,297 | -0.16(-0.94%) |
Apr 04, 2024 | 18.00 | 18.00 | 17.08 | 17.09 | 15,124 | -0.67(-3.77%) |
Apr 03, 2024 | 17.23 | 17.94 | 17.23 | 17.76 | 9,134 | +0.30(+1.72%) |
Apr 02, 2024 | 15.72 | 17.54 | 15.72 | 17.46 | 22,356 | +0.14(+0.81%) |
Apr 01, 2024 | 17.44 | 17.46 | 17.07 | 17.32 | 8,089 | -0.60(-3.35%) |
Mar 28, 2024 | 18.09 | 18.09 | 17.31 | 17.92 | 9,048 | -0.18(-0.99%) |
Mar 27, 2024 | 18.14 | 18.14 | 17.70 | 18.10 | 11,085 | +0.30(+1.69%) |
Mar 26, 2024 | 18.14 | 18.14 | 17.54 | 17.80 | 6,458 | -0.34(-1.87%) |
Mar 25, 2024 | 17.40 | 18.14 | 17.13 | 18.14 | 11,579 | +0.66(+3.78%) |
Mar 22, 2024 | 18.50 | 18.62 | 17.48 | 17.48 | 18,692 | -0.88(-4.79%) |
Mar 21, 2024 | 17.33 | 18.49 | 17.33 | 18.36 | 17,291 | +0.16(+0.88%) |
Mar 20, 2024 | 18.43 | 18.43 | 17.58 | 18.20 | 14,233 | +0.57(+3.23%) |
Mar 19, 2024 | 18.37 | 18.37 | 17.63 | 17.63 | 8,911 | -0.12(-0.68%) |
Mar 18, 2024 | 18.48 | 18.73 | 17.75 | 17.75 | 12,906 | -0.75(-4.05%) |
Mar 15, 2024 | 17.15 | 18.56 | 17.15 | 18.50 | 46,073 | +0.81(+4.58%) |
Mar 14, 2024 | 17.79 | 17.79 | 16.65 | 17.69 | 52,010 | -0.40(-2.21%) |
Mar 13, 2024 | 17.68 | 18.09 | 17.68 | 18.09 | 14,192 | +0.49(+2.78%) |
Mar 12, 2024 | 18.06 | 18.06 | 17.22 | 17.60 | 7,995 | -0.06(-0.34%) |
Mar 11, 2024 | 17.66 | 18.04 | 17.48 | 17.66 | 9,355 | -0.29(-1.62%) |
Mar 08, 2024 | 17.99 | 18.09 | 17.52 | 17.95 | 11,931 | +0.13(+0.73%) |
Mar 07, 2024 | 17.75 | 18.29 | 17.67 | 17.82 | 19,345 | +0.03(+0.17%) |
Mar 06, 2024 | 17.55 | 17.79 | 17.50 | 17.79 | 6,404 | +0.27(+1.54%) |
Mar 05, 2024 | 17.47 | 17.92 | 17.47 | 17.52 | 6,203 | +0.06(+0.34%) |
Mar 04, 2024 | 17.52 | 17.88 | 17.46 | 17.46 | 6,608 | -0.25(-1.41%) |
Mar 01, 2024 | 17.54 | 17.82 | 17.54 | 17.71 | 10,560 | +0.21(+1.20%) |
Feb 29, 2024 | 18.08 | 18.08 | 17.03 | 17.50 | 15,575 | -0.05(-0.28%) |
Feb 28, 2024 | 17.64 | 18.44 | 17.44 | 17.55 | 19,299 | -0.35(-1.96%) |
Feb 27, 2024 | 18.31 | 18.40 | 17.90 | 17.90 | 5,790 | +0.06(+0.34%) |
Feb 26, 2024 | 17.87 | 18.40 | 17.73 | 17.84 | 15,412 | -0.18(-1.00%) |
Feb 23, 2024 | 17.64 | 18.31 | 17.64 | 18.02 | 6,447 | +0.11(+0.61%) |
Feb 22, 2024 | 17.35 | 17.93 | 16.94 | 17.91 | 46,531 | +0.41(+2.34%) |
Feb 21, 2024 | 17.29 | 17.58 | 16.92 | 17.50 | 13,703 | -0.12(-0.68%) |
Feb 20, 2024 | 18.34 | 18.60 | 17.53 | 17.62 | 11,092 | -1.04(-5.57%) |
Feb 16, 2024 | 18.90 | 19.29 | 18.57 | 18.66 | 14,946 | -0.23(-1.22%) |
Feb 15, 2024 | 18.58 | 19.24 | 17.97 | 18.89 | 26,734 | +0.42(+2.27%) |
Feb 14, 2024 | 18.00 | 18.50 | 17.96 | 18.47 | 13,721 | +0.63(+3.53%) |
Feb 13, 2024 | 18.38 | 18.38 | 17.21 | 17.84 | 57,063 | -0.72(-3.88%) |
Feb 12, 2024 | 18.75 | 19.25 | 18.40 | 18.56 | 32,120 | -0.18(-0.96%) |
Feb 09, 2024 | 18.00 | 18.99 | 17.75 | 18.74 | 33,740 | +1.48(+8.57%) |
Feb 08, 2024 | 17.29 | 17.91 | 17.02 | 17.26 | 14,042 | +0.14(+0.82%) |
Feb 07, 2024 | 17.63 | 17.95 | 16.88 | 17.12 | 17,110 | -0.43(-2.45%) |
Feb 06, 2024 | 17.49 | 18.10 | 16.61 | 17.55 | 29,236 | -0.13(-0.74%) |
Feb 05, 2024 | 17.55 | 17.91 | 17.22 | 17.68 | 22,572 | +0.08(+0.45%) |
Feb 02, 2024 | 17.82 | 18.16 | 17.50 | 17.60 | 27,473 | -0.66(-3.61%) |