Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 17.41 | 17.88 | 17.41 | 17.76 | 38,604 | +0.12(+0.68%) |
Apr 29, 2024 | 18.02 | 18.04 | 17.59 | 17.64 | 65,707 | -0.25(-1.41%) |
Apr 26, 2024 | 18.20 | 18.20 | 17.79 | 17.89 | 31,476 | -0.01(-0.08%) |
Apr 25, 2024 | 18.20 | 18.47 | 17.63 | 17.91 | 59,615 | -0.43(-2.32%) |
Apr 24, 2024 | 17.80 | 18.33 | 17.80 | 18.33 | 56,404 | +0.25(+1.37%) |
Apr 23, 2024 | 18.14 | 18.42 | 17.92 | 18.09 | 50,357 | -0.01(-0.05%) |
Apr 22, 2024 | 17.60 | 18.30 | 17.50 | 18.10 | 64,556 | +0.43(+2.41%) |
Apr 19, 2024 | 16.67 | 17.68 | 16.67 | 17.67 | 59,511 | +0.87(+5.19%) |
Apr 18, 2024 | 16.56 | 16.92 | 16.56 | 16.80 | 44,508 | +0.30(+1.80%) |
Apr 17, 2024 | 16.78 | 16.82 | 16.50 | 16.50 | 29,750 | -0.12(-0.72%) |
Apr 16, 2024 | 16.61 | 16.83 | 16.46 | 16.62 | 28,064 | -0.15(-0.89%) |
Apr 15, 2024 | 16.89 | 17.11 | 16.67 | 16.77 | 17,815 | -0.17(-0.99%) |
Apr 12, 2024 | 16.71 | 17.00 | 16.66 | 16.94 | 29,923 | +0.07(+0.41%) |
Apr 11, 2024 | 16.73 | 16.93 | 16.53 | 16.87 | 54,208 | +0.21(+1.25%) |
Apr 10, 2024 | 16.79 | 17.02 | 16.39 | 16.66 | 49,200 | -0.58(-3.39%) |
Apr 09, 2024 | 17.62 | 17.62 | 17.24 | 17.24 | 17,523 | -0.20(-1.14%) |
Apr 08, 2024 | 17.81 | 17.81 | 17.36 | 17.44 | 31,476 | +0.14(+0.80%) |
Apr 05, 2024 | 17.30 | 17.50 | 17.30 | 17.30 | 19,068 | -0.22(-1.24%) |
Apr 04, 2024 | 17.48 | 17.92 | 17.43 | 17.52 | 36,441 | +0.33(+1.90%) |
Apr 03, 2024 | 16.93 | 17.30 | 16.86 | 17.19 | 31,332 | +0.26(+1.52%) |
Apr 02, 2024 | 17.06 | 17.10 | 16.83 | 16.94 | 20,156 | -0.37(-2.12%) |
Apr 01, 2024 | 17.62 | 17.63 | 17.26 | 17.30 | 17,612 | -0.54(-3.05%) |
Mar 28, 2024 | 17.63 | 17.93 | 17.45 | 17.85 | 47,049 | +0.11(+0.61%) |
Mar 27, 2024 | 17.29 | 17.79 | 17.29 | 17.74 | 49,005 | +0.60(+3.53%) |
Mar 26, 2024 | 17.47 | 17.54 | 17.13 | 17.13 | 16,264 | -0.12(-0.69%) |
Mar 25, 2024 | 17.27 | 17.52 | 17.25 | 17.25 | 21,129 | -0.03(-0.17%) |
Mar 22, 2024 | 17.90 | 17.90 | 17.26 | 17.28 | 21,736 | -0.51(-2.84%) |
Mar 21, 2024 | 17.61 | 17.91 | 17.32 | 17.79 | 62,475 | +0.20(+1.13%) |
Mar 20, 2024 | 16.67 | 17.69 | 16.63 | 17.59 | 35,861 | +0.79(+4.72%) |
Mar 19, 2024 | 16.75 | 17.00 | 16.73 | 16.80 | 37,535 | +0.06(+0.35%) |
Mar 18, 2024 | 16.94 | 17.25 | 16.71 | 16.74 | 32,917 | -0.27(-1.57%) |
Mar 15, 2024 | 16.53 | 17.05 | 16.53 | 17.01 | 142,642 | +0.36(+2.14%) |
Mar 14, 2024 | 16.92 | 16.96 | 16.63 | 16.65 | 56,782 | -0.40(-2.33%) |
Mar 13, 2024 | 17.05 | 17.13 | 16.83 | 17.05 | 22,796 | -0.12(-0.69%) |
Mar 12, 2024 | 17.20 | 17.27 | 16.93 | 17.16 | 16,774 | -0.09(-0.52%) |
Mar 11, 2024 | 17.32 | 17.41 | 16.96 | 17.25 | 20,843 | -0.26(-1.47%) |
Mar 08, 2024 | 17.79 | 17.82 | 17.38 | 17.51 | 21,552 | -0.01(-0.06%) |
Mar 07, 2024 | 17.64 | 17.83 | 17.33 | 17.52 | 19,266 | +0.08(+0.45%) |
Mar 06, 2024 | 17.34 | 17.52 | 16.77 | 17.44 | 46,903 | +0.23(+1.32%) |
Mar 05, 2024 | 17.11 | 17.42 | 17.11 | 17.21 | 22,059 | +0.21(+1.22%) |
Mar 04, 2024 | 17.22 | 17.51 | 16.78 | 17.01 | 22,372 | -0.11(-0.64%) |
Mar 01, 2024 | 17.10 | 17.30 | 16.73 | 17.11 | 22,190 | +0.05(+0.29%) |
Feb 29, 2024 | 17.30 | 17.45 | 16.82 | 17.07 | 104,625 | +0.51(+3.05%) |
Feb 28, 2024 | 16.53 | 16.86 | 16.46 | 16.56 | 19,076 | -0.07(-0.42%) |
Feb 27, 2024 | 17.11 | 17.22 | 16.55 | 16.63 | 41,591 | -0.37(-2.16%) |
Feb 26, 2024 | 17.01 | 17.17 | 16.87 | 17.00 | 17,454 | -0.15(-0.87%) |
Feb 23, 2024 | 17.33 | 17.50 | 17.05 | 17.14 | 19,343 | -0.04(-0.23%) |
Feb 22, 2024 | 17.29 | 17.48 | 17.05 | 17.18 | 21,032 | -0.20(-1.14%) |
Feb 21, 2024 | 17.32 | 17.51 | 17.07 | 17.38 | 23,414 | -0.14(-0.79%) |
Feb 20, 2024 | 17.58 | 18.01 | 17.39 | 17.52 | 22,881 | -0.40(-2.21%) |
Feb 16, 2024 | 18.24 | 18.41 | 17.87 | 17.92 | 25,336 | -0.41(-2.22%) |
Feb 15, 2024 | 17.84 | 18.42 | 17.84 | 18.32 | 75,308 | +0.65(+3.70%) |
Feb 14, 2024 | 17.41 | 17.72 | 17.09 | 17.67 | 34,847 | +0.52(+3.00%) |
Feb 13, 2024 | 17.09 | 17.27 | 16.76 | 17.15 | 85,219 | -0.70(-3.94%) |
Feb 12, 2024 | 17.65 | 18.17 | 17.65 | 17.86 | 59,914 | +0.15(+0.84%) |
Feb 09, 2024 | 17.47 | 17.75 | 17.33 | 17.71 | 27,138 | +0.41(+2.35%) |
Feb 08, 2024 | 17.18 | 17.47 | 17.04 | 17.30 | 25,721 | +0.27(+1.57%) |
Feb 07, 2024 | 17.13 | 17.19 | 16.34 | 17.04 | 65,174 | -0.16(-0.92%) |
Feb 06, 2024 | 17.11 | 17.19 | 16.73 | 17.19 | 37,990 | +0.08(+0.46%) |
Feb 05, 2024 | 17.29 | 17.42 | 16.87 | 17.11 | 26,367 | -0.35(-1.99%) |
Feb 02, 2024 | 17.33 | 17.76 | 17.33 | 17.46 | 35,978 | -0.19(-1.07%) |