Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 18.74 | 18.83 | 18.70 | 18.83 | 40,137 | +0.03(+0.16%) |
Mar 27, 2024 | 18.72 | 18.85 | 18.72 | 18.80 | 500,148 | -0.01(-0.05%) |
Mar 26, 2024 | 18.82 | 18.90 | 18.77 | 18.81 | 42,769 | +0.14(+0.75%) |
Mar 25, 2024 | 18.61 | 18.67 | 18.61 | 18.67 | 76,621 | +0.04(+0.21%) |
Mar 22, 2024 | 18.98 | 18.98 | 18.56 | 18.63 | 57,045 | -0.05(-0.27%) |
Mar 21, 2024 | 18.23 | 18.77 | 18.23 | 18.68 | 104,734 | -0.20(-1.06%) |
Mar 20, 2024 | 18.47 | 18.94 | 18.15 | 18.88 | 48,201 | +0.25(+1.34%) |
Mar 19, 2024 | 18.95 | 18.95 | 18.57 | 18.63 | 182,297 | +0.04(+0.22%) |
Mar 18, 2024 | 18.99 | 18.99 | 18.42 | 18.59 | 36,577 | +0.15(+0.81%) |
Mar 15, 2024 | 18.51 | 18.55 | 18.39 | 18.44 | 24,625 | +0.01(+0.06%) |
Mar 14, 2024 | 18.29 | 18.93 | 18.29 | 18.43 | 25,097 | +0.20(+1.10%) |
Mar 13, 2024 | 18.20 | 18.45 | 17.98 | 18.23 | 34,702 | +0.28(+1.56%) |
Mar 12, 2024 | 17.89 | 17.97 | 17.88 | 17.95 | 33,745 | +0.02(+0.11%) |
Mar 11, 2024 | 17.85 | 17.93 | 17.80 | 17.93 | 58,055 | +0.13(+0.73%) |
Mar 08, 2024 | 17.92 | 17.95 | 17.76 | 17.80 | 36,779 | +0.04(+0.20%) |
Mar 07, 2024 | 17.75 | 18.32 | 17.70 | 17.77 | 43,263 | +0.38(+2.16%) |
Mar 06, 2024 | 16.95 | 17.46 | 16.95 | 17.39 | 57,036 | +0.29(+1.70%) |
Mar 05, 2024 | 17.45 | 17.45 | 17.10 | 17.10 | 40,038 | -0.18(-1.04%) |
Mar 04, 2024 | 17.29 | 17.33 | 17.21 | 17.28 | 31,746 | -0.10(-0.58%) |
Mar 01, 2024 | 17.50 | 17.89 | 16.91 | 17.38 | 181,456 | +0.00(+0.00%) |
Feb 29, 2024 | 17.04 | 17.73 | 17.04 | 17.38 | 46,297 | +0.11(+0.64%) |
Feb 28, 2024 | 16.70 | 17.41 | 16.70 | 17.27 | 30,998 | -0.06(-0.35%) |
Feb 27, 2024 | 16.98 | 17.49 | 16.98 | 17.33 | 70,645 | -0.01(-0.06%) |
Feb 26, 2024 | 17.56 | 17.56 | 17.26 | 17.34 | 39,251 | -0.22(-1.25%) |
Feb 23, 2024 | 17.66 | 17.76 | 17.53 | 17.56 | 46,695 | -0.14(-0.81%) |
Feb 22, 2024 | 17.52 | 17.93 | 17.50 | 17.70 | 28,529 | +0.14(+0.82%) |
Feb 21, 2024 | 17.60 | 17.94 | 17.30 | 17.56 | 62,314 | -0.10(-0.57%) |
Feb 20, 2024 | 17.64 | 17.88 | 17.64 | 17.66 | 124,674 | +0.02(+0.11%) |
Feb 16, 2024 | 17.99 | 17.99 | 17.57 | 17.64 | 53,794 | +0.09(+0.51%) |
Feb 15, 2024 | 17.02 | 17.95 | 17.02 | 17.55 | 87,408 | +0.15(+0.86%) |
Feb 14, 2024 | 17.78 | 17.78 | 17.36 | 17.40 | 84,626 | +0.40(+2.35%) |
Feb 13, 2024 | 16.87 | 17.76 | 16.87 | 17.00 | 97,033 | -0.44(-2.52%) |
Feb 12, 2024 | 18.02 | 18.02 | 17.38 | 17.44 | 47,168 | +0.04(+0.23%) |
Feb 09, 2024 | 17.64 | 17.97 | 17.32 | 17.40 | 28,692 | +0.01(+0.06%) |
Feb 08, 2024 | 17.35 | 17.43 | 17.31 | 17.39 | 38,479 | -0.27(-1.53%) |
Feb 07, 2024 | 17.80 | 17.80 | 17.62 | 17.66 | 67,980 | +0.18(+1.03%) |
Feb 06, 2024 | 17.70 | 17.70 | 17.36 | 17.48 | 36,269 | -0.13(-0.74%) |
Feb 05, 2024 | 17.60 | 17.68 | 17.59 | 17.61 | 52,935 | -0.54(-2.95%) |
Feb 02, 2024 | 18.29 | 18.44 | 18.10 | 18.14 | 26,772 | +0.07(+0.42%) |
Feb 01, 2024 | 17.98 | 18.12 | 17.98 | 18.07 | 33,463 | +0.18(+1.01%) |
Jan 31, 2024 | 18.07 | 18.23 | 17.82 | 17.89 | 22,190 | -0.11(-0.60%) |
Jan 30, 2024 | 17.90 | 18.09 | 17.61 | 18.00 | 48,405 | +0.11(+0.61%) |
Jan 29, 2024 | 17.90 | 17.90 | 17.79 | 17.89 | 53,348 | -0.02(-0.11%) |
Jan 26, 2024 | 18.50 | 18.50 | 17.83 | 17.91 | 30,109 | -0.06(-0.33%) |
Jan 25, 2024 | 18.57 | 18.57 | 17.49 | 17.97 | 39,514 | -0.01(-0.06%) |
Jan 24, 2024 | 17.46 | 18.48 | 17.46 | 17.98 | 71,401 | +0.21(+1.18%) |
Jan 23, 2024 | 17.82 | 17.86 | 17.77 | 17.77 | 48,308 | -0.07(-0.39%) |
Jan 22, 2024 | 17.98 | 17.98 | 17.79 | 17.84 | 48,305 | -0.15(-0.83%) |
Jan 19, 2024 | 17.86 | 17.99 | 17.84 | 17.99 | 48,123 | +0.13(+0.73%) |
Jan 18, 2024 | 17.82 | 17.90 | 17.68 | 17.86 | 57,684 | +0.01(+0.06%) |
Jan 17, 2024 | 17.92 | 17.98 | 17.78 | 17.85 | 859,572 | -0.14(-0.78%) |
Jan 16, 2024 | 17.89 | 18.16 | 17.93 | 17.99 | 69,135 | -0.10(-0.55%) |
Jan 12, 2024 | 17.92 | 18.17 | 17.92 | 18.09 | 49,986 | +0.21(+1.17%) |
Jan 11, 2024 | 18.00 | 18.00 | 17.70 | 17.88 | 125,358 | -0.01(-0.05%) |
Jan 10, 2024 | 17.84 | 17.91 | 17.83 | 17.89 | 31,382 | +0.02(+0.10%) |
Jan 09, 2024 | 18.45 | 18.62 | 17.84 | 17.87 | 60,145 | -0.03(-0.17%) |
Jan 08, 2024 | 17.63 | 17.97 | 17.23 | 17.90 | 114,146 | +0.16(+0.90%) |
Jan 05, 2024 | 18.26 | 18.26 | 17.52 | 17.74 | 61,212 | -0.14(-0.78%) |
Jan 04, 2024 | 17.50 | 17.96 | 17.50 | 17.88 | 1,347,121 | -0.32(-1.76%) |
Jan 03, 2024 | 18.21 | 18.40 | 18.13 | 18.20 | 32,768 | -0.16(-0.87%) |