Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 18.83 | 18.83 | 18.36 | 18.37 | 5,833 | +0.38(+2.11%) |
Apr 17, 2024 | 18.31 | 18.31 | 17.50 | 17.99 | 4,807 | +0.45(+2.57%) |
Apr 16, 2024 | 17.50 | 17.56 | 17.45 | 17.54 | 10,775 | -0.37(-2.07%) |
Apr 15, 2024 | 18.46 | 18.86 | 17.91 | 17.91 | 5,242 | -0.50(-2.72%) |
Apr 12, 2024 | 18.52 | 18.97 | 18.38 | 18.41 | 19,100 | -0.77(-4.01%) |
Apr 11, 2024 | 18.80 | 19.18 | 18.80 | 19.18 | 3,142 | -0.04(-0.21%) |
Apr 10, 2024 | 19.35 | 19.82 | 19.20 | 19.22 | 2,707 | -0.03(-0.16%) |
Apr 09, 2024 | 19.21 | 19.38 | 19.20 | 19.25 | 3,397 | +0.38(+2.01%) |
Apr 08, 2024 | 18.80 | 18.92 | 18.59 | 18.87 | 3,432 | +0.93(+5.18%) |
Apr 05, 2024 | 17.97 | 17.98 | 17.93 | 17.94 | 3,314 | +0.15(+0.84%) |
Apr 04, 2024 | 17.97 | 18.13 | 17.79 | 17.79 | 3,981 | +0.00(+0.00%) |
Apr 03, 2024 | 17.78 | 17.79 | 17.72 | 17.79 | 2,587 | -0.04(-0.22%) |
Apr 02, 2024 | 17.45 | 18.00 | 17.31 | 17.83 | 3,622 | +0.17(+0.99%) |
Apr 01, 2024 | 17.72 | 17.96 | 17.30 | 17.66 | 2,949 | +0.14(+0.83%) |
Mar 28, 2024 | 17.37 | 17.80 | 17.37 | 17.51 | 3,026 | -0.09(-0.50%) |
Mar 27, 2024 | 17.29 | 17.66 | 17.29 | 17.60 | 4,089 | +0.12(+0.68%) |
Mar 26, 2024 | 17.23 | 17.76 | 17.23 | 17.48 | 5,888 | +0.00(+0.00%) |
Mar 25, 2024 | 17.67 | 17.67 | 17.26 | 17.48 | 4,706 | +0.12(+0.69%) |
Mar 22, 2024 | 17.27 | 17.36 | 17.15 | 17.36 | 29,108 | -0.10(-0.57%) |
Mar 21, 2024 | 17.26 | 17.46 | 17.08 | 17.46 | 13,929 | +0.45(+2.64%) |
Mar 20, 2024 | 17.00 | 17.01 | 16.89 | 17.01 | 37,595 | -0.05(-0.29%) |
Mar 19, 2024 | 16.75 | 17.10 | 16.75 | 17.06 | 66,482 | -0.09(-0.53%) |
Mar 18, 2024 | 16.69 | 17.30 | 16.69 | 17.15 | 11,528 | +0.41(+2.45%) |
Mar 15, 2024 | 17.02 | 17.05 | 16.74 | 16.74 | 41,283 | +0.15(+0.89%) |
Mar 14, 2024 | 16.86 | 16.96 | 16.57 | 16.59 | 83,334 | -0.02(-0.11%) |
Mar 13, 2024 | 16.84 | 16.88 | 16.53 | 16.61 | 10,782 | -0.45(-2.61%) |
Mar 12, 2024 | 16.87 | 17.05 | 16.77 | 17.05 | 5,217 | -0.09(-0.55%) |
Mar 11, 2024 | 17.01 | 17.15 | 16.64 | 17.15 | 5,433 | +0.14(+0.82%) |
Mar 08, 2024 | 16.69 | 17.63 | 16.69 | 17.01 | 10,969 | -0.04(-0.23%) |
Mar 07, 2024 | 17.12 | 17.12 | 16.76 | 17.05 | 11,713 | +0.98(+6.10%) |
Mar 06, 2024 | 15.83 | 16.59 | 15.83 | 16.07 | 6,167 | -0.50(-3.02%) |
Mar 05, 2024 | 16.52 | 16.86 | 16.52 | 16.57 | 6,194 | -0.14(-0.84%) |
Mar 04, 2024 | 16.86 | 16.86 | 16.52 | 16.71 | 6,113 | +0.10(+0.60%) |
Mar 01, 2024 | 16.55 | 16.80 | 16.52 | 16.61 | 7,748 | -0.15(-0.89%) |
Feb 29, 2024 | 16.53 | 17.01 | 16.53 | 16.76 | 74,062 | +0.19(+1.15%) |
Feb 28, 2024 | 16.86 | 17.08 | 16.53 | 16.57 | 4,868 | -0.12(-0.72%) |
Feb 27, 2024 | 16.57 | 17.25 | 16.57 | 16.69 | 4,729 | -0.25(-1.48%) |
Feb 26, 2024 | 17.06 | 17.16 | 16.93 | 16.94 | 4,154 | -0.26(-1.51%) |
Feb 23, 2024 | 17.04 | 17.82 | 17.04 | 17.20 | 5,248 | +0.02(+0.12%) |
Feb 22, 2024 | 16.51 | 17.18 | 16.47 | 17.18 | 2,750 | -1.08(-5.91%) |
Feb 21, 2024 | 18.23 | 18.35 | 18.20 | 18.26 | 3,464 | -0.46(-2.46%) |
Feb 20, 2024 | 19.34 | 19.42 | 18.72 | 18.72 | 5,426 | -0.59(-3.06%) |
Feb 16, 2024 | 19.00 | 19.31 | 18.88 | 19.31 | 4,942 | +0.24(+1.26%) |
Feb 15, 2024 | 19.00 | 19.08 | 18.32 | 19.07 | 2,879 | +0.90(+4.95%) |
Feb 14, 2024 | 18.88 | 18.88 | 18.17 | 18.17 | 4,254 | -0.18(-0.98%) |
Feb 13, 2024 | 18.35 | 18.37 | 18.27 | 18.35 | 3,718 | +0.08(+0.44%) |
Feb 12, 2024 | 18.99 | 18.99 | 18.27 | 18.27 | 2,803 | -0.45(-2.40%) |
Feb 09, 2024 | 18.45 | 18.79 | 18.45 | 18.72 | 3,794 | +0.31(+1.68%) |
Feb 08, 2024 | 18.60 | 18.60 | 18.25 | 18.41 | 4,179 | -0.15(-0.79%) |
Feb 07, 2024 | 18.43 | 18.75 | 18.43 | 18.56 | 4,908 | +0.31(+1.68%) |
Feb 06, 2024 | 18.40 | 18.52 | 18.25 | 18.25 | 2,774 | +0.08(+0.44%) |
Feb 05, 2024 | 18.21 | 18.36 | 18.15 | 18.17 | 7,967 | -0.24(-1.30%) |
Feb 02, 2024 | 18.52 | 18.72 | 18.41 | 18.41 | 2,007 | +0.34(+1.88%) |