Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 17, 2024 | 17.66 | 17.86 | 17.60 | 17.81 | 1,103,915 | +0.26(+1.48%) |
Apr 16, 2024 | 17.42 | 17.57 | 17.27 | 17.55 | 1,166,032 | +0.04(+0.23%) |
Apr 15, 2024 | 17.62 | 17.69 | 17.39 | 17.51 | 838,305 | -0.06(-0.34%) |
Apr 12, 2024 | 17.68 | 17.75 | 17.41 | 17.57 | 734,305 | -0.19(-1.07%) |
Apr 11, 2024 | 17.73 | 17.84 | 17.63 | 17.76 | 574,123 | +0.03(+0.17%) |
Apr 10, 2024 | 17.57 | 17.80 | 17.46 | 17.73 | 775,131 | -0.17(-0.95%) |
Apr 09, 2024 | 18.05 | 18.05 | 17.71 | 17.90 | 744,308 | -0.07(-0.39%) |
Apr 08, 2024 | 17.85 | 18.00 | 17.81 | 17.97 | 549,774 | +0.05(+0.28%) |
Apr 05, 2024 | 17.90 | 18.02 | 17.70 | 17.92 | 717,908 | -0.02(-0.11%) |
Apr 04, 2024 | 18.23 | 18.29 | 17.80 | 17.94 | 853,912 | -0.12(-0.66%) |
Apr 03, 2024 | 17.89 | 18.18 | 17.73 | 18.06 | 1,286,609 | -0.15(-0.82%) |
Apr 02, 2024 | 18.04 | 18.29 | 18.02 | 18.21 | 923,845 | -0.01(-0.05%) |
Apr 01, 2024 | 18.28 | 18.30 | 18.05 | 18.22 | 789,078 | +0.01(+0.05%) |
Mar 28, 2024 | 18.19 | 18.38 | 18.11 | 18.21 | 894,907 | +0.02(+0.11%) |
Mar 27, 2024 | 18.23 | 18.33 | 18.14 | 18.19 | 918,624 | +0.05(+0.28%) |
Mar 26, 2024 | 18.46 | 18.46 | 18.14 | 18.14 | 1,027,995 | -0.21(-1.14%) |
Mar 25, 2024 | 18.25 | 18.39 | 18.17 | 18.35 | 1,547,213 | +0.17(+0.94%) |
Mar 22, 2024 | 18.24 | 18.49 | 18.17 | 18.18 | 1,578,278 | -0.02(-0.11%) |
Mar 21, 2024 | 18.05 | 18.30 | 17.98 | 18.20 | 2,025,591 | +0.17(+0.94%) |
Mar 20, 2024 | 17.86 | 18.15 | 17.80 | 18.03 | 1,238,529 | +0.21(+1.18%) |
Mar 19, 2024 | 17.77 | 17.94 | 17.72 | 17.82 | 1,359,752 | +0.06(+0.34%) |
Mar 18, 2024 | 17.36 | 17.79 | 17.35 | 17.76 | 1,204,718 | +0.38(+2.19%) |
Mar 15, 2024 | 17.32 | 17.61 | 17.32 | 17.38 | 2,516,315 | -0.07(-0.40%) |
Mar 14, 2024 | 17.54 | 17.69 | 17.27 | 17.45 | 1,065,947 | -0.13(-0.74%) |
Mar 13, 2024 | 17.12 | 17.64 | 17.06 | 17.58 | 2,223,170 | +0.50(+2.93%) |
Mar 12, 2024 | 16.53 | 17.14 | 16.51 | 17.08 | 1,255,005 | +0.53(+3.20%) |
Mar 11, 2024 | 16.50 | 16.68 | 16.45 | 16.55 | 1,000,028 | +0.04(+0.24%) |
Mar 08, 2024 | 16.44 | 16.56 | 16.36 | 16.51 | 763,119 | +0.11(+0.67%) |
Mar 07, 2024 | 16.25 | 16.41 | 16.19 | 16.40 | 1,006,618 | +0.40(+2.51%) |
Mar 06, 2024 | 16.07 | 16.23 | 15.89 | 16.00 | 1,089,543 | -0.03(-0.18%) |
Mar 05, 2024 | 15.93 | 16.06 | 15.88 | 16.03 | 1,092,564 | +0.03(+0.19%) |
Mar 04, 2024 | 15.92 | 16.05 | 15.91 | 16.00 | 846,788 | +0.06(+0.37%) |
Mar 01, 2024 | 15.94 | 16.09 | 15.90 | 15.94 | 693,102 | -0.06(-0.37%) |
Feb 29, 2024 | 16.15 | 16.21 | 15.92 | 16.00 | 1,027,510 | -0.07(-0.43%) |
Feb 28, 2024 | 15.93 | 16.10 | 15.82 | 16.07 | 716,916 | +0.02(+0.12%) |
Feb 27, 2024 | 15.91 | 16.07 | 15.81 | 16.05 | 1,090,363 | +0.30(+1.88%) |
Feb 26, 2024 | 15.48 | 15.82 | 15.24 | 15.75 | 1,415,845 | +0.21(+1.33%) |
Feb 23, 2024 | 15.17 | 15.73 | 15.11 | 15.54 | 1,797,816 | +0.45(+3.01%) |
Feb 22, 2024 | 14.17 | 15.46 | 13.92 | 15.09 | 2,711,839 | +0.10(+0.66%) |
Feb 21, 2024 | 14.92 | 15.11 | 14.85 | 14.99 | 1,022,300 | +0.09(+0.60%) |
Feb 20, 2024 | 14.97 | 15.13 | 14.78 | 14.90 | 1,040,448 | -0.16(-1.05%) |
Feb 16, 2024 | 14.98 | 15.19 | 14.87 | 15.06 | 934,486 | -0.08(-0.52%) |
Feb 15, 2024 | 14.77 | 15.15 | 14.69 | 15.14 | 1,017,427 | +0.49(+3.37%) |
Feb 14, 2024 | 14.33 | 14.71 | 14.32 | 14.65 | 661,801 | +0.28(+1.92%) |
Feb 13, 2024 | 14.50 | 14.54 | 14.12 | 14.37 | 1,562,273 | -0.39(-2.67%) |
Feb 12, 2024 | 14.46 | 14.87 | 14.46 | 14.77 | 1,239,377 | +0.33(+2.25%) |
Feb 09, 2024 | 14.50 | 14.54 | 14.33 | 14.44 | 657,583 | -0.10(-0.68%) |
Feb 08, 2024 | 14.42 | 14.58 | 14.32 | 14.54 | 783,215 | +0.10(+0.68%) |
Feb 07, 2024 | 14.58 | 14.59 | 14.37 | 14.44 | 771,323 | -0.10(-0.68%) |
Feb 06, 2024 | 14.18 | 14.57 | 14.17 | 14.54 | 735,821 | +0.38(+2.65%) |
Feb 05, 2024 | 14.43 | 14.43 | 14.14 | 14.16 | 557,734 | -0.42(-2.91%) |
Feb 02, 2024 | 14.53 | 14.72 | 14.49 | 14.59 | 696,330 | -0.08(-0.54%) |