Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 13.97 | 14.23 | 13.48 | 14.17 | 262,750 | +0.13(+0.93%) |
Apr 23, 2024 | 14.04 | 14.32 | 14.00 | 14.04 | 216,834 | +0.05(+0.36%) |
Apr 22, 2024 | 14.73 | 14.79 | 13.91 | 13.99 | 161,409 | -0.70(-4.77%) |
Apr 19, 2024 | 14.35 | 14.73 | 14.35 | 14.69 | 184,498 | +0.24(+1.66%) |
Apr 18, 2024 | 14.49 | 14.68 | 14.39 | 14.45 | 184,084 | +0.07(+0.49%) |
Apr 17, 2024 | 14.78 | 14.90 | 14.38 | 14.38 | 147,277 | -0.26(-1.78%) |
Apr 16, 2024 | 15.20 | 15.21 | 14.55 | 14.64 | 171,492 | -0.60(-3.94%) |
Apr 15, 2024 | 15.00 | 15.32 | 14.70 | 15.24 | 200,586 | +0.31(+2.08%) |
Apr 12, 2024 | 15.27 | 15.46 | 14.87 | 14.93 | 158,887 | -0.36(-2.35%) |
Apr 11, 2024 | 15.07 | 15.34 | 15.01 | 15.29 | 162,887 | +0.31(+2.07%) |
Apr 10, 2024 | 15.23 | 15.23 | 14.65 | 14.98 | 214,295 | -0.47(-3.04%) |
Apr 09, 2024 | 15.55 | 15.76 | 15.39 | 15.45 | 118,697 | -0.06(-0.39%) |
Apr 08, 2024 | 16.08 | 16.14 | 15.48 | 15.51 | 127,342 | -0.50(-3.12%) |
Apr 05, 2024 | 16.45 | 16.48 | 16.00 | 16.01 | 216,601 | -0.58(-3.50%) |
Apr 04, 2024 | 16.66 | 16.98 | 16.56 | 16.59 | 176,203 | +0.13(+0.79%) |
Apr 03, 2024 | 16.20 | 16.52 | 16.13 | 16.46 | 142,062 | +0.14(+0.86%) |
Apr 02, 2024 | 16.72 | 16.75 | 16.14 | 16.32 | 170,018 | -0.39(-2.33%) |
Apr 01, 2024 | 17.52 | 17.52 | 16.66 | 16.71 | 144,051 | -0.66(-3.80%) |
Mar 28, 2024 | 17.71 | 17.78 | 17.36 | 17.37 | 169,302 | -0.28(-1.59%) |
Mar 27, 2024 | 17.28 | 17.68 | 17.28 | 17.65 | 155,231 | +0.46(+2.68%) |
Mar 26, 2024 | 17.25 | 17.47 | 17.05 | 17.19 | 130,442 | +0.05(+0.29%) |
Mar 25, 2024 | 17.22 | 17.33 | 16.95 | 17.14 | 99,687 | -0.01(-0.06%) |
Mar 22, 2024 | 17.68 | 17.68 | 17.10 | 17.15 | 99,394 | -0.42(-2.39%) |
Mar 21, 2024 | 17.72 | 18.12 | 17.21 | 17.57 | 149,477 | -0.15(-0.85%) |
Mar 20, 2024 | 17.53 | 17.87 | 17.24 | 17.72 | 106,453 | +0.20(+1.14%) |
Mar 19, 2024 | 17.37 | 17.66 | 17.37 | 17.52 | 126,251 | +0.18(+1.04%) |
Mar 18, 2024 | 17.73 | 18.02 | 17.25 | 17.34 | 216,786 | -0.26(-1.48%) |
Mar 15, 2024 | 17.48 | 17.81 | 17.27 | 17.60 | 452,482 | +0.16(+0.92%) |
Mar 14, 2024 | 17.91 | 17.95 | 17.37 | 17.44 | 132,392 | -0.50(-2.79%) |
Mar 13, 2024 | 17.50 | 18.02 | 17.50 | 17.94 | 176,401 | +0.11(+0.62%) |
Mar 12, 2024 | 18.04 | 18.07 | 17.73 | 17.83 | 109,966 | -0.46(-2.52%) |
Mar 11, 2024 | 18.24 | 18.60 | 18.08 | 18.29 | 112,611 | -0.03(-0.16%) |
Mar 08, 2024 | 18.73 | 18.73 | 18.24 | 18.32 | 135,107 | -0.19(-1.03%) |
Mar 07, 2024 | 18.81 | 18.83 | 18.40 | 18.51 | 85,791 | -0.28(-1.49%) |
Mar 06, 2024 | 18.87 | 19.00 | 18.57 | 18.79 | 127,033 | +0.02(+0.11%) |
Mar 05, 2024 | 18.64 | 18.87 | 18.42 | 18.77 | 144,927 | +0.00(+0.00%) |
Mar 04, 2024 | 18.90 | 19.09 | 18.64 | 18.77 | 173,578 | +0.25(+1.35%) |
Mar 01, 2024 | 19.33 | 20.00 | 18.48 | 18.52 | 188,439 | -0.14(-0.75%) |
Feb 29, 2024 | 18.65 | 18.77 | 18.48 | 18.66 | 128,680 | +0.32(+1.74%) |
Feb 28, 2024 | 18.48 | 18.79 | 18.29 | 18.34 | 101,514 | -0.30(-1.61%) |
Feb 27, 2024 | 18.87 | 18.95 | 18.64 | 18.64 | 99,958 | -0.07(-0.37%) |
Feb 26, 2024 | 18.40 | 18.77 | 18.38 | 18.71 | 134,229 | +0.14(+0.75%) |
Feb 23, 2024 | 18.98 | 18.98 | 18.47 | 18.57 | 171,668 | -0.46(-2.42%) |
Feb 22, 2024 | 21.00 | 21.04 | 18.94 | 19.03 | 236,024 | -2.09(-9.90%) |
Feb 21, 2024 | 20.49 | 22.27 | 20.07 | 21.12 | 240,610 | +1.70(+8.75%) |
Feb 20, 2024 | 19.54 | 19.78 | 19.28 | 19.42 | 154,902 | -0.24(-1.22%) |
Feb 16, 2024 | 20.17 | 20.23 | 19.64 | 19.66 | 154,279 | -0.64(-3.15%) |
Feb 15, 2024 | 19.74 | 20.34 | 19.57 | 20.30 | 169,662 | +0.65(+3.31%) |
Feb 14, 2024 | 19.93 | 19.93 | 19.58 | 19.65 | 98,673 | +0.00(+0.00%) |
Feb 13, 2024 | 20.11 | 20.72 | 19.60 | 19.65 | 198,148 | -0.99(-4.80%) |
Feb 12, 2024 | 20.21 | 20.94 | 20.21 | 20.64 | 163,814 | +0.50(+2.48%) |
Feb 09, 2024 | 19.85 | 20.19 | 19.71 | 20.14 | 102,964 | +0.36(+1.82%) |
Feb 08, 2024 | 19.22 | 19.79 | 19.00 | 19.78 | 120,928 | +0.47(+2.43%) |
Feb 07, 2024 | 19.69 | 19.69 | 19.24 | 19.31 | 74,215 | -0.42(-2.13%) |
Feb 06, 2024 | 19.64 | 19.95 | 19.61 | 19.73 | 78,899 | -0.05(-0.25%) |
Feb 05, 2024 | 19.98 | 20.12 | 19.58 | 19.78 | 94,147 | -0.49(-2.42%) |
Feb 02, 2024 | 20.57 | 20.77 | 20.24 | 20.27 | 75,733 | -0.56(-2.69%) |