Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 17.54 | 6 | -1.51(-7.93%) | |||
Mar 27, 2024 | 19.00 | 19.05 | 18.75 | 19.05 | 1,501 | -0.20(-1.04%) |
Mar 25, 2024 | 19.25 | 1 | -0.28(-1.44%) | |||
Mar 21, 2024 | 19.53 | 0 | +0.03(+0.16%) | |||
Mar 20, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 510 | +0.05(+0.26%) |
Mar 19, 2024 | 19.89 | 19.89 | 19.45 | 19.45 | 2,780 | -0.05(-0.26%) |
Mar 18, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 109 | +0.15(+0.78%) |
Mar 15, 2024 | 19.00 | 19.35 | 19.00 | 19.35 | 1,534 | +0.45(+2.36%) |
Mar 14, 2024 | 18.90 | 19.00 | 18.90 | 18.90 | 311 | -0.45(-2.31%) |
Mar 12, 2024 | 19.35 | 10 | +1.69(+9.57%) | |||
Mar 11, 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 116 | +0.01(+0.06%) |
Mar 08, 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 667 | -1.29(-6.81%) |
Mar 06, 2024 | 18.94 | 2 | -0.05(-0.26%) | |||
Mar 05, 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 310 | +0.99(+5.50%) |
Mar 04, 2024 | 18.00 | 19.49 | 18.00 | 18.00 | 720 | -0.21(-1.15%) |
Mar 01, 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 100 | +0.71(+4.06%) |
Feb 29, 2024 | 17.99 | 17.99 | 17.50 | 17.50 | 1,221 | -0.40(-2.23%) |
Feb 27, 2024 | 17.90 | 0 | +0.01(+0.06%) | |||
Feb 26, 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 560 | +0.00(+0.00%) |
Feb 23, 2024 | 17.49 | 17.89 | 17.49 | 17.89 | 1,116 | +0.68(+3.95%) |
Feb 22, 2024 | 17.35 | 17.35 | 17.10 | 17.21 | 3,085 | +0.16(+0.94%) |
Feb 20, 2024 | 17.05 | 92 | +0.05(+0.29%) | |||
Feb 15, 2024 | 17.00 | 3 | -0.21(-1.22%) | |||
Feb 14, 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 3,456 | +0.15(+0.88%) |
Feb 12, 2024 | 17.06 | 3 | +0.06(+0.35%) | |||
Feb 09, 2024 | 16.76 | 17.17 | 16.76 | 17.00 | 647 | +0.00(+0.00%) |
Feb 08, 2024 | 17.36 | 17.36 | 16.60 | 17.00 | 5,374 | -0.99(-5.50%) |
Feb 06, 2024 | 17.99 | 1 | +0.19(+1.07%) | |||
Feb 05, 2024 | 19.00 | 19.99 | 17.80 | 17.80 | 4,270 | -0.75(-4.04%) |
Feb 02, 2024 | 19.30 | 19.30 | 18.55 | 18.55 | 1,129 | -0.75(-3.89%) |
Jan 31, 2024 | 19.30 | 46 | -0.90(-4.46%) | |||
Jan 30, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 205 | +0.00(+0.00%) |
Jan 29, 2024 | 20.45 | 20.45 | 20.20 | 20.20 | 697 | -0.30(-1.46%) |
Jan 26, 2024 | 20.45 | 20.50 | 20.45 | 20.50 | 1,001 | +0.25(+1.23%) |
Jan 25, 2024 | 19.55 | 20.25 | 19.55 | 20.25 | 952 | +0.25(+1.25%) |
Jan 24, 2024 | 20.00 | 20.00 | 19.25 | 20.00 | 3,360 | -0.25(-1.23%) |
Jan 23, 2024 | 19.76 | 20.25 | 19.65 | 20.25 | 1,235 | +0.50(+2.53%) |
Jan 19, 2024 | 19.75 | 0 | -0.25(-1.25%) | |||
Jan 18, 2024 | 19.40 | 20.00 | 19.40 | 20.00 | 780 | +0.70(+3.63%) |
Jan 17, 2024 | 19.65 | 19.65 | 19.30 | 19.30 | 230 | -0.59(-2.97%) |
Jan 16, 2024 | 19.64 | 19.89 | 19.64 | 19.89 | 1,050 | +0.64(+3.32%) |
Jan 11, 2024 | 19.25 | 0 | +0.55(+2.94%) | |||
Jan 05, 2024 | 18.70 | 8 | +0.01(+0.05%) | |||
Jan 03, 2024 | 18.69 | 0 | +1.14(+6.50%) |