Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 16.69 | 16.98 | 16.69 | 16.91 | 232,679 | +0.12(+0.71%) |
Apr 18, 2024 | 16.52 | 16.82 | 16.42 | 16.79 | 266,155 | +0.30(+1.82%) |
Apr 17, 2024 | 16.71 | 16.72 | 16.47 | 16.49 | 220,923 | -0.10(-0.60%) |
Apr 16, 2024 | 16.40 | 16.74 | 16.37 | 16.59 | 280,393 | +0.09(+0.55%) |
Apr 15, 2024 | 16.85 | 16.96 | 16.46 | 16.50 | 331,949 | -0.25(-1.49%) |
Apr 12, 2024 | 17.05 | 17.05 | 16.68 | 16.75 | 229,138 | -0.34(-1.99%) |
Apr 11, 2024 | 16.99 | 17.18 | 16.87 | 17.09 | 220,460 | +0.14(+0.83%) |
Apr 10, 2024 | 17.24 | 17.32 | 16.85 | 16.95 | 377,730 | -0.59(-3.36%) |
Apr 09, 2024 | 17.72 | 17.75 | 17.34 | 17.54 | 274,701 | -0.21(-1.18%) |
Apr 08, 2024 | 17.75 | 17.85 | 17.56 | 17.75 | 231,284 | +0.02(+0.11%) |
Apr 05, 2024 | 17.55 | 17.99 | 17.54 | 17.73 | 299,406 | +0.15(+0.85%) |
Apr 04, 2024 | 17.24 | 17.73 | 17.21 | 17.58 | 332,364 | +0.42(+2.45%) |
Apr 03, 2024 | 17.05 | 17.20 | 16.95 | 17.16 | 201,377 | +0.04(+0.23%) |
Apr 02, 2024 | 17.10 | 17.22 | 17.02 | 17.12 | 250,904 | -0.16(-0.93%) |
Apr 01, 2024 | 17.30 | 17.38 | 17.02 | 17.28 | 406,741 | -0.08(-0.46%) |
Mar 28, 2024 | 17.65 | 17.65 | 17.26 | 17.36 | 386,414 | -0.27(-1.53%) |
Mar 27, 2024 | 17.60 | 17.63 | 17.31 | 17.63 | 358,845 | +0.05(+0.28%) |
Mar 26, 2024 | 17.58 | 17.79 | 17.56 | 17.58 | 297,940 | +0.04(+0.23%) |
Mar 25, 2024 | 17.68 | 17.77 | 17.53 | 17.54 | 248,383 | -0.14(-0.79%) |
Mar 22, 2024 | 17.97 | 17.97 | 17.61 | 17.68 | 266,815 | -0.27(-1.50%) |
Mar 21, 2024 | 17.85 | 18.05 | 17.70 | 17.95 | 350,335 | +0.10(+0.56%) |
Mar 20, 2024 | 17.90 | 17.96 | 17.48 | 17.85 | 383,051 | -0.07(-0.39%) |
Mar 19, 2024 | 17.56 | 17.92 | 17.56 | 17.92 | 581,448 | +0.26(+1.46%) |
Mar 18, 2024 | 17.30 | 17.75 | 17.28 | 17.66 | 455,856 | +0.24(+1.37%) |
Mar 15, 2024 | 17.16 | 17.60 | 17.10 | 17.42 | 790,944 | +0.18(+1.04%) |
Mar 14, 2024 | 17.24 | 17.31 | 16.68 | 17.24 | 707,325 | -0.21(-1.20%) |
Mar 13, 2024 | 17.48 | 17.54 | 17.14 | 17.45 | 635,264 | -0.01(-0.06%) |
Mar 12, 2024 | 17.40 | 17.64 | 17.06 | 17.46 | 942,370 | +0.06(+0.37%) |
Mar 11, 2024 | 17.18 | 17.65 | 16.99 | 17.40 | 1,260,904 | +0.12(+0.72%) |
Mar 08, 2024 | 14.96 | 17.34 | 14.84 | 17.27 | 4,441,110 | +3.92(+29.39%) |
Mar 07, 2024 | 13.14 | 13.40 | 13.07 | 13.35 | 497,654 | +0.27(+2.05%) |
Mar 06, 2024 | 13.15 | 13.24 | 13.04 | 13.08 | 456,489 | -0.08(-0.64%) |
Mar 05, 2024 | 13.19 | 13.46 | 13.15 | 13.17 | 305,189 | +0.02(+0.19%) |
Mar 04, 2024 | 13.46 | 13.54 | 13.07 | 13.14 | 368,019 | -0.33(-2.43%) |
Mar 01, 2024 | 13.66 | 13.77 | 13.43 | 13.47 | 299,887 | -0.17(-1.24%) |
Feb 29, 2024 | 13.49 | 13.65 | 13.47 | 13.64 | 307,940 | +0.25(+1.86%) |
Feb 28, 2024 | 13.35 | 13.57 | 13.28 | 13.39 | 202,207 | -0.04(-0.30%) |
Feb 27, 2024 | 13.37 | 13.50 | 13.26 | 13.43 | 246,582 | +0.13(+0.97%) |
Feb 26, 2024 | 13.47 | 13.55 | 13.30 | 13.30 | 226,292 | -0.23(-1.69%) |
Feb 23, 2024 | 13.59 | 13.61 | 13.43 | 13.53 | 179,490 | -0.04(-0.29%) |
Feb 22, 2024 | 13.65 | 13.69 | 13.43 | 13.57 | 331,500 | -0.12(-0.87%) |
Feb 21, 2024 | 13.46 | 13.69 | 13.45 | 13.69 | 245,369 | +0.22(+1.62%) |
Feb 20, 2024 | 13.37 | 13.54 | 13.23 | 13.47 | 274,419 | +0.04(+0.30%) |
Feb 16, 2024 | 13.55 | 13.60 | 13.40 | 13.43 | 216,734 | -0.15(-1.10%) |
Feb 15, 2024 | 13.51 | 13.63 | 13.39 | 13.58 | 393,926 | +0.17(+1.26%) |
Feb 14, 2024 | 13.35 | 13.43 | 13.23 | 13.41 | 218,325 | +0.18(+1.35%) |
Feb 13, 2024 | 13.61 | 13.61 | 13.19 | 13.23 | 359,118 | -0.53(-3.83%) |
Feb 12, 2024 | 13.71 | 13.98 | 13.71 | 13.76 | 327,425 | +0.09(+0.65%) |
Feb 09, 2024 | 13.64 | 13.83 | 13.60 | 13.67 | 286,127 | +0.09(+0.66%) |
Feb 08, 2024 | 13.05 | 13.58 | 13.05 | 13.58 | 338,284 | +0.56(+4.27%) |
Feb 07, 2024 | 12.99 | 13.05 | 12.90 | 13.02 | 240,222 | +0.00(+0.00%) |
Feb 06, 2024 | 12.90 | 13.08 | 12.89 | 13.02 | 188,865 | +0.13(+1.00%) |
Feb 05, 2024 | 13.02 | 13.03 | 12.81 | 12.89 | 287,497 | -0.16(-1.22%) |
Feb 02, 2024 | 13.21 | 13.22 | 13.05 | 13.05 | 247,306 | -0.24(-1.79%) |