Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 18.80 | 19.23 | 18.24 | 18.86 | 2,875,059 | +1.57(+9.11%) |
Apr 25, 2024 | 17.72 | 17.72 | 17.05 | 17.28 | 1,018,756 | -0.49(-2.76%) |
Apr 24, 2024 | 17.71 | 17.89 | 17.50 | 17.77 | 1,139,221 | -0.07(-0.39%) |
Apr 23, 2024 | 17.79 | 18.12 | 17.70 | 17.84 | 886,469 | +0.01(+0.06%) |
Apr 22, 2024 | 17.99 | 18.03 | 17.62 | 17.83 | 816,105 | -0.19(-1.05%) |
Apr 19, 2024 | 17.51 | 18.39 | 17.51 | 18.02 | 1,217,852 | +0.41(+2.33%) |
Apr 18, 2024 | 17.78 | 18.03 | 17.56 | 17.61 | 721,894 | -0.14(-0.79%) |
Apr 17, 2024 | 17.80 | 17.90 | 17.38 | 17.75 | 708,023 | +0.12(+0.68%) |
Apr 16, 2024 | 17.58 | 17.83 | 17.29 | 17.63 | 1,271,954 | -0.11(-0.62%) |
Apr 15, 2024 | 18.27 | 18.42 | 17.64 | 17.74 | 1,455,069 | -0.47(-2.58%) |
Apr 12, 2024 | 18.26 | 18.83 | 17.97 | 18.21 | 1,579,776 | -0.02(-0.11%) |
Apr 11, 2024 | 18.13 | 18.42 | 17.70 | 18.23 | 1,237,140 | +0.13(+0.72%) |
Apr 10, 2024 | 17.79 | 18.40 | 17.49 | 18.10 | 1,399,124 | -0.23(-1.25%) |
Apr 09, 2024 | 18.32 | 18.49 | 18.15 | 18.33 | 1,085,036 | -0.18(-0.97%) |
Apr 08, 2024 | 17.90 | 18.85 | 17.85 | 18.51 | 1,412,421 | +0.71(+3.99%) |
Apr 05, 2024 | 17.60 | 17.93 | 17.55 | 17.80 | 854,692 | +0.16(+0.91%) |
Apr 04, 2024 | 18.37 | 18.60 | 17.61 | 17.64 | 865,560 | -0.46(-2.54%) |
Apr 03, 2024 | 18.04 | 18.18 | 17.76 | 18.10 | 799,244 | +0.05(+0.28%) |
Apr 02, 2024 | 18.24 | 18.34 | 18.00 | 18.05 | 961,578 | -0.31(-1.69%) |
Apr 01, 2024 | 18.56 | 18.89 | 18.34 | 18.36 | 1,126,578 | -0.02(-0.11%) |
Mar 28, 2024 | 18.16 | 18.41 | 18.39 | 18.38 | 1,288,277 | +0.25(+1.38%) |
Mar 27, 2024 | 18.00 | 18.14 | 17.84 | 18.13 | 915,944 | +0.34(+1.91%) |
Mar 26, 2024 | 17.80 | 17.92 | 17.62 | 17.79 | 708,805 | +0.00(+0.00%) |
Mar 25, 2024 | 17.66 | 18.08 | 17.56 | 17.79 | 893,573 | +0.29(+1.66%) |
Mar 22, 2024 | 17.77 | 17.77 | 17.23 | 17.50 | 809,425 | -0.27(-1.52%) |
Mar 21, 2024 | 17.64 | 17.88 | 17.45 | 17.77 | 1,060,412 | +0.26(+1.48%) |
Mar 20, 2024 | 17.03 | 17.71 | 17.03 | 17.51 | 1,098,094 | +0.37(+2.16%) |
Mar 19, 2024 | 16.97 | 17.26 | 16.96 | 17.14 | 726,629 | +0.14(+0.82%) |
Mar 18, 2024 | 17.10 | 17.25 | 16.78 | 17.00 | 1,002,901 | -0.10(-0.58%) |
Mar 15, 2024 | 17.34 | 17.60 | 17.07 | 17.10 | 2,938,688 | -0.28(-1.61%) |
Mar 14, 2024 | 17.60 | 17.66 | 17.20 | 17.38 | 1,063,900 | -0.16(-0.91%) |
Mar 13, 2024 | 17.94 | 18.09 | 17.48 | 17.54 | 990,321 | -0.39(-2.18%) |
Mar 12, 2024 | 18.07 | 18.16 | 17.88 | 17.93 | 834,333 | -0.21(-1.16%) |
Mar 11, 2024 | 18.57 | 18.61 | 18.07 | 18.14 | 821,001 | -0.35(-1.89%) |
Mar 08, 2024 | 18.78 | 18.80 | 18.39 | 18.49 | 973,225 | -0.14(-0.75%) |
Mar 07, 2024 | 18.28 | 18.77 | 18.21 | 18.63 | 1,245,306 | +0.46(+2.53%) |
Mar 06, 2024 | 18.06 | 18.43 | 17.87 | 18.17 | 1,147,131 | +0.35(+1.96%) |
Mar 05, 2024 | 18.00 | 18.30 | 17.77 | 17.82 | 1,387,228 | -0.18(-1.00%) |
Mar 04, 2024 | 18.05 | 18.40 | 17.88 | 18.00 | 1,435,181 | -0.03(-0.17%) |