Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 19.60 | 19.66 | 19.27 | 19.45 | 165,499 | -0.15(-0.77%) |
Apr 23, 2024 | 19.49 | 19.93 | 19.32 | 19.60 | 230,280 | +0.02(+0.10%) |
Apr 22, 2024 | 19.34 | 20.22 | 19.27 | 19.58 | 317,381 | -0.80(-3.93%) |
Apr 19, 2024 | 19.67 | 20.72 | 19.67 | 20.38 | 234,587 | +0.50(+2.52%) |
Apr 18, 2024 | 19.95 | 20.04 | 19.56 | 19.88 | 138,828 | +0.12(+0.61%) |
Apr 17, 2024 | 19.63 | 20.25 | 19.49 | 19.76 | 270,444 | +0.28(+1.44%) |
Apr 16, 2024 | 19.08 | 19.69 | 19.05 | 19.48 | 204,984 | -0.06(-0.31%) |
Apr 15, 2024 | 19.83 | 19.83 | 18.90 | 19.54 | 208,652 | -0.12(-0.61%) |
Apr 12, 2024 | 20.20 | 20.81 | 19.29 | 19.66 | 462,387 | -0.01(-0.05%) |
Apr 11, 2024 | 19.80 | 20.01 | 19.22 | 19.67 | 206,791 | -0.04(-0.20%) |
Apr 10, 2024 | 19.49 | 20.10 | 19.24 | 19.71 | 161,938 | -0.31(-1.55%) |
Apr 09, 2024 | 20.01 | 20.35 | 19.81 | 20.02 | 217,974 | +0.18(+0.91%) |
Apr 08, 2024 | 20.00 | 20.32 | 19.44 | 19.84 | 197,762 | -0.07(-0.35%) |
Apr 05, 2024 | 19.59 | 20.30 | 19.32 | 19.91 | 272,930 | +0.37(+1.89%) |
Apr 04, 2024 | 19.76 | 20.20 | 19.52 | 19.54 | 388,906 | -0.62(-3.08%) |
Apr 03, 2024 | 19.73 | 20.39 | 19.56 | 20.16 | 381,084 | +0.59(+3.01%) |
Apr 02, 2024 | 19.78 | 19.84 | 19.19 | 19.57 | 214,265 | -0.09(-0.46%) |
Apr 01, 2024 | 20.22 | 20.41 | 19.27 | 19.66 | 311,763 | -0.28(-1.40%) |
Mar 28, 2024 | 19.94 | 0 | +0.86(+4.51%) | |||
Mar 27, 2024 | 18.15 | 19.21 | 18.13 | 19.08 | 273,887 | +1.11(+6.18%) |
Mar 26, 2024 | 18.44 | 18.62 | 17.96 | 17.97 | 271,851 | -0.37(-2.02%) |
Mar 25, 2024 | 18.21 | 18.67 | 18.21 | 18.34 | 205,484 | +0.21(+1.16%) |
Mar 22, 2024 | 18.19 | 18.54 | 18.01 | 18.13 | 152,827 | -0.34(-1.84%) |
Mar 21, 2024 | 18.97 | 19.38 | 18.43 | 18.47 | 379,317 | -0.23(-1.23%) |
Mar 20, 2024 | 17.71 | 18.94 | 17.69 | 18.70 | 306,226 | +0.94(+5.29%) |
Mar 19, 2024 | 18.13 | 18.13 | 17.70 | 17.76 | 162,631 | -0.61(-3.32%) |
Mar 18, 2024 | 18.44 | 18.57 | 18.06 | 18.37 | 245,528 | -0.01(-0.05%) |
Mar 15, 2024 | 18.15 | 18.66 | 18.15 | 18.38 | 602,561 | +0.25(+1.38%) |
Mar 14, 2024 | 17.77 | 18.20 | 17.77 | 18.13 | 168,376 | +0.03(+0.17%) |
Mar 13, 2024 | 17.46 | 18.30 | 17.46 | 18.10 | 317,024 | +0.70(+4.02%) |
Mar 12, 2024 | 17.00 | 17.45 | 17.00 | 17.40 | 193,494 | +0.01(+0.06%) |
Mar 11, 2024 | 17.53 | 17.75 | 17.17 | 17.39 | 230,305 | -0.34(-1.92%) |
Mar 08, 2024 | 17.69 | 18.06 | 17.63 | 17.73 | 427,909 | +0.13(+0.74%) |
Mar 07, 2024 | 17.22 | 17.61 | 16.96 | 17.60 | 300,492 | +0.39(+2.27%) |
Mar 06, 2024 | 17.26 | 17.59 | 16.98 | 17.21 | 378,271 | -0.04(-0.23%) |
Mar 05, 2024 | 16.33 | 17.31 | 16.08 | 17.25 | 708,730 | +1.07(+6.61%) |
Mar 04, 2024 | 15.35 | 16.20 | 15.35 | 16.18 | 362,421 | +1.03(+6.80%) |
Mar 01, 2024 | 14.37 | 15.25 | 14.13 | 15.15 | 519,189 | +0.95(+6.69%) |
Feb 29, 2024 | 14.10 | 14.26 | 13.92 | 14.20 | 513,237 | +0.36(+2.60%) |
Feb 28, 2024 | 13.49 | 13.87 | 13.49 | 13.84 | 143,957 | +0.27(+1.99%) |
Feb 27, 2024 | 13.38 | 13.68 | 13.33 | 13.57 | 129,114 | +0.11(+0.82%) |
Feb 26, 2024 | 13.43 | 13.57 | 13.30 | 13.46 | 239,784 | -0.20(-1.46%) |
Feb 23, 2024 | 13.84 | 13.87 | 13.20 | 13.66 | 569,919 | -0.25(-1.80%) |
Feb 22, 2024 | 13.64 | 14.49 | 13.63 | 13.91 | 284,670 | -0.24(-1.70%) |
Feb 21, 2024 | 14.03 | 14.17 | 13.61 | 14.15 | 247,683 | +0.13(+0.93%) |
Feb 20, 2024 | 14.07 | 14.25 | 13.71 | 14.02 | 302,755 | +0.05(+0.36%) |
Feb 16, 2024 | 13.97 | 0 | +0.29(+2.12%) | |||
Feb 15, 2024 | 13.38 | 13.70 | 13.23 | 13.68 | 231,371 | +0.48(+3.64%) |
Feb 14, 2024 | 13.01 | 13.33 | 12.93 | 13.20 | 273,503 | +0.24(+1.85%) |
Feb 13, 2024 | 13.39 | 13.51 | 12.79 | 12.96 | 334,224 | -0.70(-5.12%) |
Feb 12, 2024 | 13.57 | 13.78 | 13.50 | 13.66 | 168,365 | +0.08(+0.59%) |
Feb 09, 2024 | 13.86 | 13.86 | 13.25 | 13.58 | 176,343 | -0.42(-3.00%) |
Feb 08, 2024 | 13.50 | 14.28 | 13.48 | 14.00 | 440,243 | +0.50(+3.70%) |
Feb 07, 2024 | 13.40 | 13.57 | 13.23 | 13.50 | 370,092 | +0.10(+0.75%) |
Feb 06, 2024 | 13.30 | 13.47 | 13.08 | 13.40 | 171,554 | +0.08(+0.60%) |
Feb 05, 2024 | 13.50 | 13.57 | 13.18 | 13.32 | 199,912 | -0.46(-3.34%) |
Feb 02, 2024 | 13.70 | 13.85 | 13.45 | 13.78 | 205,541 | -0.32(-2.27%) |