Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 17.61 | 17.98 | 17.51 | 17.62 | 2,868,713 | -0.09(-0.51%) |
Apr 29, 2024 | 17.75 | 17.89 | 17.65 | 17.71 | 2,578,175 | -0.01(-0.06%) |
Apr 26, 2024 | 17.50 | 17.82 | 17.37 | 17.72 | 2,048,024 | +0.27(+1.55%) |
Apr 25, 2024 | 17.52 | 17.61 | 17.40 | 17.45 | 1,677,843 | -0.32(-1.80%) |
Apr 24, 2024 | 17.64 | 17.86 | 17.58 | 17.77 | 1,522,518 | +0.12(+0.68%) |
Apr 23, 2024 | 17.28 | 17.71 | 17.28 | 17.65 | 1,556,236 | +0.45(+2.62%) |
Apr 22, 2024 | 17.19 | 17.38 | 17.16 | 17.20 | 1,989,697 | +0.00(+0.00%) |
Apr 19, 2024 | 17.18 | 17.39 | 17.12 | 17.20 | 1,366,780 | +0.02(+0.12%) |
Apr 18, 2024 | 17.36 | 17.45 | 17.15 | 17.18 | 1,034,571 | -0.09(-0.52%) |
Apr 17, 2024 | 17.47 | 17.52 | 17.12 | 17.27 | 1,685,272 | -0.07(-0.40%) |
Apr 16, 2024 | 17.24 | 17.45 | 17.15 | 17.34 | 1,673,143 | +0.04(+0.23%) |
Apr 15, 2024 | 17.65 | 17.70 | 17.21 | 17.30 | 1,439,259 | -0.14(-0.80%) |
Apr 12, 2024 | 17.36 | 17.56 | 17.30 | 17.44 | 2,677,799 | +0.02(+0.11%) |
Apr 11, 2024 | 17.42 | 17.55 | 17.21 | 17.42 | 2,131,623 | +0.07(+0.40%) |
Apr 10, 2024 | 17.25 | 17.52 | 17.09 | 17.35 | 1,312,057 | -0.28(-1.59%) |
Apr 09, 2024 | 17.64 | 17.78 | 17.50 | 17.63 | 1,696,583 | +0.11(+0.63%) |
Apr 08, 2024 | 17.47 | 17.54 | 17.30 | 17.52 | 2,511,770 | +0.25(+1.45%) |
Apr 05, 2024 | 17.32 | 17.43 | 17.21 | 17.27 | 1,703,730 | +0.00(+0.00%) |
Apr 04, 2024 | 17.75 | 17.86 | 17.21 | 17.27 | 1,818,851 | -0.33(-1.88%) |
Apr 03, 2024 | 17.57 | 17.69 | 17.51 | 17.60 | 4,353,568 | +0.06(+0.34%) |
Apr 02, 2024 | 17.66 | 17.73 | 17.49 | 17.54 | 2,685,168 | -0.20(-1.13%) |
Apr 01, 2024 | 17.74 | 17.86 | 17.62 | 17.74 | 3,378,862 | +0.03(+0.17%) |
Mar 28, 2024 | 17.74 | 17.70 | 17.70 | 17.71 | 2,152,402 | -0.03(-0.17%) |
Mar 27, 2024 | 17.66 | 17.74 | 17.60 | 17.74 | 2,620,493 | +0.23(+1.31%) |
Mar 26, 2024 | 17.56 | 17.70 | 17.48 | 17.51 | 2,634,066 | -0.13(-0.74%) |
Mar 25, 2024 | 17.62 | 17.79 | 17.57 | 17.64 | 1,737,550 | +0.00(+0.00%) |
Mar 22, 2024 | 17.76 | 17.77 | 17.58 | 17.64 | 1,344,034 | -0.05(-0.28%) |
Mar 21, 2024 | 17.65 | 17.81 | 17.55 | 17.69 | 3,724,727 | +0.20(+1.14%) |
Mar 20, 2024 | 17.41 | 17.63 | 17.20 | 17.49 | 6,392,515 | +0.04(+0.23%) |
Mar 19, 2024 | 17.08 | 17.45 | 17.08 | 17.45 | 7,472,667 | +0.31(+1.81%) |
Mar 18, 2024 | 17.15 | 17.34 | 17.00 | 17.14 | 7,673,506 | +0.03(+0.18%) |
Mar 15, 2024 | 17.07 | 17.30 | 17.00 | 17.11 | 8,489,759 | -0.01(-0.06%) |
Mar 14, 2024 | 17.22 | 17.33 | 17.00 | 17.12 | 6,025,305 | -0.23(-1.33%) |
Mar 13, 2024 | 17.40 | 17.56 | 17.25 | 17.35 | 8,194,170 | +0.26(+1.52%) |
Mar 12, 2024 | 16.85 | 17.12 | 16.66 | 17.09 | 3,159,578 | +0.62(+3.76%) |
Mar 11, 2024 | 16.11 | 16.86 | 15.99 | 16.47 | 4,130,113 | +0.24(+1.48%) |
Mar 08, 2024 | 16.22 | 16.89 | 16.09 | 16.23 | 3,592,659 | +0.77(+4.98%) |
Mar 07, 2024 | 15.41 | 15.75 | 15.29 | 15.46 | 3,647,289 | +0.09(+0.59%) |
Mar 06, 2024 | 14.77 | 15.41 | 14.77 | 15.37 | 2,964,486 | +0.67(+4.56%) |
Mar 05, 2024 | 14.81 | 14.97 | 14.68 | 14.70 | 2,040,704 | -0.17(-1.14%) |
Mar 04, 2024 | 14.99 | 15.18 | 14.86 | 14.87 | 2,585,668 | +0.04(+0.27%) |
Mar 01, 2024 | 14.66 | 14.86 | 14.65 | 14.83 | 2,411,108 | +0.11(+0.75%) |
Feb 29, 2024 | 14.69 | 15.04 | 14.61 | 14.72 | 4,676,636 | +0.22(+1.52%) |
Feb 28, 2024 | 14.53 | 14.71 | 14.45 | 14.50 | 1,551,699 | -0.11(-0.75%) |
Feb 27, 2024 | 14.59 | 14.79 | 14.53 | 14.61 | 1,361,146 | +0.07(+0.48%) |
Feb 26, 2024 | 14.55 | 14.73 | 14.41 | 14.54 | 2,162,053 | -0.10(-0.68%) |
Feb 23, 2024 | 14.50 | 14.89 | 14.45 | 14.64 | 2,518,485 | +0.30(+2.09%) |
Feb 22, 2024 | 14.36 | 14.43 | 14.13 | 14.34 | 2,366,368 | +0.17(+1.20%) |
Feb 21, 2024 | 13.50 | 14.19 | 13.37 | 14.17 | 2,912,584 | +0.86(+6.46%) |
Feb 20, 2024 | 13.51 | 13.53 | 13.17 | 13.31 | 1,969,398 | +0.01(+0.08%) |
Feb 16, 2024 | 13.45 | 13.61 | 13.29 | 13.30 | 6,735,912 | -0.17(-1.26%) |
Feb 15, 2024 | 13.33 | 13.49 | 13.18 | 13.47 | 2,900,439 | +0.23(+1.74%) |
Feb 14, 2024 | 12.89 | 13.30 | 12.85 | 13.24 | 4,213,447 | +0.47(+3.68%) |
Feb 13, 2024 | 12.53 | 13.07 | 12.41 | 12.77 | 11,764,148 | -0.03(-0.23%) |
Feb 12, 2024 | 12.63 | 12.82 | 12.63 | 12.80 | 2,250,203 | +0.12(+0.95%) |
Feb 09, 2024 | 12.59 | 12.87 | 12.47 | 12.68 | 3,487,376 | +0.15(+1.20%) |
Feb 08, 2024 | 12.55 | 13.21 | 12.40 | 12.53 | 3,864,277 | -0.73(-5.51%) |
Feb 07, 2024 | 13.25 | 13.30 | 13.08 | 13.26 | 1,545,324 | +0.08(+0.61%) |
Feb 06, 2024 | 13.15 | 13.27 | 13.09 | 13.18 | 1,024,585 | +0.03(+0.23%) |
Feb 05, 2024 | 12.96 | 13.25 | 12.90 | 13.15 | 1,148,869 | -0.01(-0.08%) |
Feb 02, 2024 | 13.12 | 13.19 | 12.96 | 13.16 | 1,178,966 | -0.06(-0.45%) |