Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 17.19 | 17.70 | 17.69 | 17.76 | 1,751,031 | +2.31(+14.95%) |
Mar 27, 2024 | 15.16 | 15.54 | 15.13 | 15.45 | 601,610 | +0.45(+3.00%) |
Mar 26, 2024 | 16.23 | 16.43 | 14.90 | 15.00 | 1,045,091 | -1.01(-6.31%) |
Mar 25, 2024 | 16.18 | 16.93 | 15.73 | 16.01 | 639,938 | -0.38(-2.32%) |
Mar 22, 2024 | 17.11 | 17.35 | 16.31 | 16.39 | 816,240 | -0.81(-4.71%) |
Mar 21, 2024 | 16.80 | 17.22 | 15.66 | 17.20 | 2,497,416 | +0.75(+4.56%) |
Mar 20, 2024 | 14.98 | 16.88 | 14.97 | 16.45 | 2,191,695 | +1.30(+8.58%) |
Mar 19, 2024 | 12.81 | 15.27 | 12.81 | 15.15 | 1,624,150 | +1.95(+14.77%) |
Mar 18, 2024 | 14.23 | 14.41 | 13.12 | 13.20 | 873,081 | -1.25(-8.65%) |
Mar 15, 2024 | 14.72 | 15.13 | 14.30 | 14.45 | 4,197,408 | -0.33(-2.23%) |
Mar 14, 2024 | 16.14 | 16.50 | 14.72 | 14.78 | 859,142 | -1.60(-9.77%) |
Mar 13, 2024 | 16.42 | 16.98 | 16.14 | 16.38 | 599,385 | -0.23(-1.38%) |
Mar 12, 2024 | 16.22 | 16.77 | 15.88 | 16.61 | 734,458 | +0.33(+2.03%) |
Mar 11, 2024 | 17.19 | 17.42 | 16.23 | 16.28 | 837,815 | -0.70(-4.12%) |
Mar 08, 2024 | 16.89 | 17.25 | 16.21 | 16.98 | 857,947 | +0.96(+5.99%) |
Mar 07, 2024 | 16.59 | 16.66 | 15.40 | 16.02 | 913,242 | -0.36(-2.20%) |
Mar 06, 2024 | 16.01 | 16.65 | 16.01 | 16.38 | 821,562 | +0.56(+3.54%) |
Mar 05, 2024 | 15.72 | 17.04 | 15.38 | 15.82 | 2,037,374 | +0.46(+2.99%) |
Mar 04, 2024 | 15.99 | 15.99 | 14.70 | 15.36 | 665,867 | -0.32(-2.04%) |
Mar 01, 2024 | 15.49 | 15.99 | 15.33 | 15.68 | 655,980 | +0.18(+1.16%) |
Feb 29, 2024 | 17.15 | 17.23 | 15.36 | 15.50 | 1,064,851 | -1.28(-7.63%) |
Feb 28, 2024 | 17.33 | 17.61 | 16.69 | 16.78 | 949,008 | -0.30(-1.76%) |
Feb 27, 2024 | 16.20 | 17.45 | 16.16 | 17.08 | 876,216 | +1.22(+7.69%) |
Feb 26, 2024 | 15.52 | 16.03 | 15.44 | 15.86 | 845,427 | +0.26(+1.67%) |
Feb 23, 2024 | 15.73 | 16.04 | 15.46 | 15.60 | 401,308 | -0.03(-0.19%) |
Feb 22, 2024 | 14.80 | 15.69 | 14.72 | 15.63 | 450,896 | +0.65(+4.34%) |
Feb 21, 2024 | 14.58 | 15.25 | 14.49 | 14.98 | 983,571 | -0.03(-0.20%) |
Feb 20, 2024 | 15.70 | 16.05 | 14.68 | 15.01 | 340,771 | -0.86(-5.42%) |
Feb 16, 2024 | 15.75 | 16.09 | 15.47 | 15.87 | 454,632 | +0.10(+0.63%) |
Feb 15, 2024 | 15.75 | 15.87 | 15.15 | 15.77 | 397,897 | +0.27(+1.74%) |
Feb 14, 2024 | 15.58 | 15.62 | 15.07 | 15.50 | 468,052 | +0.15(+0.98%) |
Feb 13, 2024 | 14.29 | 15.53 | 14.00 | 15.35 | 596,186 | -0.40(-2.54%) |
Feb 12, 2024 | 15.51 | 15.93 | 15.29 | 15.75 | 519,137 | +0.35(+2.27%) |
Feb 09, 2024 | 15.77 | 16.17 | 15.35 | 15.40 | 477,485 | -0.31(-1.97%) |
Feb 08, 2024 | 16.10 | 16.36 | 15.69 | 15.71 | 304,439 | -0.31(-1.94%) |
Feb 07, 2024 | 15.92 | 16.21 | 15.55 | 16.02 | 417,416 | +0.05(+0.31%) |
Feb 06, 2024 | 15.46 | 16.55 | 15.38 | 15.97 | 578,428 | +0.68(+4.45%) |
Feb 05, 2024 | 14.84 | 15.31 | 14.38 | 15.29 | 324,871 | +0.23(+1.53%) |
Feb 02, 2024 | 14.79 | 15.14 | 14.48 | 15.06 | 452,438 | +0.12(+0.80%) |
Feb 01, 2024 | 14.08 | 15.03 | 13.93 | 14.94 | 651,662 | +0.99(+7.10%) |
Jan 31, 2024 | 14.32 | 14.52 | 13.89 | 13.95 | 478,265 | -0.41(-2.86%) |
Jan 30, 2024 | 15.06 | 15.16 | 14.09 | 14.36 | 485,649 | -0.80(-5.28%) |
Jan 29, 2024 | 14.68 | 15.23 | 14.32 | 15.16 | 428,469 | +0.55(+3.76%) |
Jan 26, 2024 | 14.99 | 15.35 | 14.48 | 14.61 | 322,005 | -0.30(-2.01%) |
Jan 25, 2024 | 14.97 | 15.50 | 14.75 | 14.91 | 531,561 | +0.17(+1.15%) |
Jan 24, 2024 | 15.06 | 15.41 | 14.63 | 14.74 | 677,711 | +0.01(+0.07%) |
Jan 23, 2024 | 15.56 | 15.79 | 14.50 | 14.73 | 721,826 | -0.66(-4.29%) |
Jan 22, 2024 | 15.13 | 15.99 | 15.13 | 15.39 | 868,714 | +0.33(+2.19%) |
Jan 19, 2024 | 15.85 | 16.24 | 14.92 | 15.06 | 681,006 | -0.81(-5.10%) |
Jan 18, 2024 | 15.75 | 15.99 | 15.23 | 15.87 | 634,654 | +0.28(+1.80%) |
Jan 17, 2024 | 15.82 | 16.10 | 15.51 | 15.59 | 543,898 | -0.32(-2.01%) |
Jan 16, 2024 | 16.33 | 16.33 | 15.66 | 15.91 | 499,451 | -0.42(-2.57%) |
Jan 12, 2024 | 16.11 | 16.46 | 15.55 | 16.33 | 543,923 | +0.43(+2.70%) |
Jan 11, 2024 | 16.36 | 16.49 | 15.70 | 15.90 | 776,363 | -0.70(-4.22%) |
Jan 10, 2024 | 16.19 | 16.70 | 16.01 | 16.60 | 714,607 | +0.35(+2.15%) |
Jan 09, 2024 | 16.88 | 17.09 | 16.15 | 16.25 | 413,871 | -0.83(-4.86%) |
Jan 08, 2024 | 16.00 | 17.10 | 15.56 | 17.08 | 759,077 | +0.94(+5.82%) |
Jan 05, 2024 | 16.75 | 16.85 | 15.35 | 16.14 | 1,203,934 | -0.96(-5.61%) |
Jan 04, 2024 | 17.17 | 17.58 | 16.81 | 17.10 | 829,983 | +0.46(+2.76%) |
Jan 03, 2024 | 17.38 | 17.56 | 16.44 | 16.64 | 883,760 | -0.86(-4.91%) |