Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 17.12 | 17.19 | 17.12 | 17.13 | 82,185 | +0.03(+0.18%) |
Apr 25, 2024 | 17.12 | 17.18 | 17.04 | 17.10 | 147,359 | -0.13(-0.75%) |
Apr 24, 2024 | 17.10 | 17.23 | 17.06 | 17.23 | 104,041 | +0.11(+0.64%) |
Apr 23, 2024 | 17.00 | 17.18 | 17.00 | 17.12 | 87,753 | +0.11(+0.65%) |
Apr 22, 2024 | 16.96 | 17.09 | 16.89 | 17.01 | 146,369 | +0.08(+0.47%) |
Apr 19, 2024 | 16.66 | 16.94 | 16.66 | 16.93 | 113,265 | +0.29(+1.74%) |
Apr 18, 2024 | 16.63 | 16.72 | 16.61 | 16.64 | 192,135 | +0.06(+0.36%) |
Apr 17, 2024 | 16.58 | 16.68 | 16.55 | 16.58 | 133,060 | +0.05(+0.30%) |
Apr 16, 2024 | 16.63 | 16.67 | 16.46 | 16.53 | 133,755 | -0.12(-0.72%) |
Apr 15, 2024 | 16.84 | 16.87 | 16.58 | 16.65 | 298,342 | -0.13(-0.77%) |
Apr 12, 2024 | 16.91 | 16.97 | 16.73 | 16.78 | 255,836 | -0.17(-1.00%) |
Apr 11, 2024 | 17.01 | 17.01 | 16.85 | 16.95 | 142,094 | +0.03(+0.18%) |
Apr 10, 2024 | 17.07 | 17.08 | 16.88 | 16.92 | 204,501 | -0.33(-1.91%) |
Apr 09, 2024 | 17.19 | 17.26 | 17.16 | 17.25 | 161,396 | +0.06(+0.35%) |
Apr 08, 2024 | 17.17 | 17.22 | 17.13 | 17.19 | 146,856 | +0.06(+0.35%) |
Apr 05, 2024 | 17.20 | 17.20 | 17.04 | 17.13 | 106,292 | -0.04(-0.23%) |
Apr 04, 2024 | 17.32 | 17.38 | 17.13 | 17.17 | 104,130 | -0.12(-0.69%) |
Apr 03, 2024 | 17.28 | 17.29 | 17.23 | 17.29 | 122,283 | +0.06(+0.34%) |
Apr 02, 2024 | 17.24 | 17.26 | 17.19 | 17.23 | 124,070 | -0.02(-0.12%) |
Apr 01, 2024 | 17.32 | 17.32 | 17.21 | 17.25 | 144,819 | -0.05(-0.29%) |
Mar 28, 2024 | 17.21 | 17.32 | 17.21 | 17.30 | 127,556 | +0.09(+0.52%) |
Mar 27, 2024 | 17.01 | 17.21 | 17.01 | 17.21 | 152,951 | +0.27(+1.59%) |
Mar 26, 2024 | 17.11 | 17.11 | 16.92 | 16.94 | 94,138 | -0.12(-0.70%) |
Mar 25, 2024 | 17.03 | 17.15 | 17.03 | 17.06 | 102,414 | +0.03(+0.18%) |
Mar 22, 2024 | 17.21 | 17.24 | 17.03 | 17.03 | 105,305 | -0.19(-1.10%) |
Mar 21, 2024 | 17.14 | 17.25 | 17.14 | 17.22 | 177,317 | +0.09(+0.52%) |
Mar 20, 2024 | 16.93 | 17.16 | 16.92 | 17.13 | 207,265 | +0.15(+0.88%) |
Mar 19, 2024 | 16.83 | 17.00 | 16.83 | 16.98 | 122,006 | +0.11(+0.65%) |
Mar 18, 2024 | 16.84 | 16.89 | 16.79 | 16.87 | 102,637 | +0.02(+0.12%) |
Mar 15, 2024 | 16.82 | 16.89 | 16.73 | 16.85 | 162,548 | +0.01(+0.06%) |
Mar 14, 2024 | 17.02 | 17.02 | 16.74 | 16.84 | 251,403 | -0.18(-1.05%) |
Mar 13, 2024 | 17.05 | 17.11 | 16.99 | 17.02 | 182,113 | +0.04(+0.23%) |
Mar 12, 2024 | 17.02 | 17.08 | 16.95 | 16.98 | 146,786 | -0.04(-0.23%) |
Mar 11, 2024 | 16.93 | 17.03 | 16.90 | 17.02 | 157,939 | +0.08(+0.47%) |
Mar 08, 2024 | 16.93 | 16.98 | 16.88 | 16.94 | 118,585 | +0.07(+0.41%) |
Mar 07, 2024 | 16.90 | 16.99 | 16.87 | 16.87 | 96,305 | +0.02(+0.12%) |
Mar 06, 2024 | 16.83 | 16.90 | 16.78 | 16.85 | 106,337 | +0.10(+0.59%) |
Mar 05, 2024 | 16.72 | 16.84 | 16.70 | 16.75 | 105,605 | +0.02(+0.14%) |
Mar 04, 2024 | 16.66 | 16.74 | 16.65 | 16.73 | 107,459 | +0.06(+0.36%) |
Mar 01, 2024 | 16.65 | 16.67 | 16.53 | 16.67 | 113,712 | +0.05(+0.30%) |
Feb 29, 2024 | 16.63 | 16.70 | 16.60 | 16.62 | 72,037 | +0.06(+0.36%) |
Feb 28, 2024 | 16.52 | 16.61 | 16.49 | 16.56 | 177,583 | +0.02(+0.12%) |
Feb 27, 2024 | 16.52 | 16.55 | 16.50 | 16.54 | 73,038 | +0.05(+0.30%) |
Feb 26, 2024 | 16.58 | 16.61 | 16.48 | 16.49 | 148,057 | -0.08(-0.48%) |
Feb 23, 2024 | 16.54 | 16.62 | 16.49 | 16.57 | 122,812 | +0.05(+0.30%) |
Feb 22, 2024 | 16.54 | 16.56 | 16.47 | 16.52 | 123,071 | -0.01(-0.06%) |
Feb 21, 2024 | 16.39 | 16.55 | 16.39 | 16.53 | 181,879 | +0.10(+0.60%) |
Feb 20, 2024 | 16.45 | 16.52 | 16.37 | 16.43 | 188,244 | -0.06(-0.36%) |
Feb 16, 2024 | 16.51 | 16.58 | 16.43 | 16.49 | 120,449 | -0.11(-0.66%) |
Feb 15, 2024 | 16.28 | 16.61 | 16.28 | 16.60 | 189,465 | +0.39(+2.38%) |
Feb 14, 2024 | 16.23 | 16.23 | 16.14 | 16.22 | 142,526 | +0.08(+0.49%) |
Feb 13, 2024 | 16.35 | 16.36 | 16.05 | 16.14 | 210,888 | -0.37(-2.22%) |
Feb 12, 2024 | 16.32 | 16.54 | 16.32 | 16.50 | 169,497 | +0.20(+1.21%) |
Feb 09, 2024 | 16.32 | 16.32 | 16.22 | 16.31 | 191,958 | -0.01(-0.06%) |
Feb 08, 2024 | 16.25 | 16.32 | 16.17 | 16.32 | 152,261 | +0.04(+0.24%) |
Feb 07, 2024 | 16.46 | 16.46 | 16.25 | 16.28 | 134,708 | -0.19(-1.14%) |
Feb 06, 2024 | 16.43 | 16.52 | 16.41 | 16.46 | 118,684 | +0.03(+0.18%) |
Feb 05, 2024 | 16.57 | 16.57 | 16.39 | 16.43 | 170,704 | -0.24(-1.47%) |
Feb 02, 2024 | 16.71 | 16.74 | 16.59 | 16.68 | 172,480 | -0.14(-0.82%) |