Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 16.50 | 16.58 | 16.58 | 16.63 | 267,588 | +0.18(+1.09%) |
Mar 27, 2024 | 16.28 | 16.45 | 16.27 | 16.45 | 407,476 | +0.04(+0.24%) |
Mar 26, 2024 | 16.25 | 16.42 | 16.18 | 16.41 | 410,641 | +0.18(+1.11%) |
Mar 25, 2024 | 16.01 | 16.33 | 15.93 | 16.23 | 845,346 | +0.25(+1.56%) |
Mar 22, 2024 | 16.10 | 16.30 | 15.97 | 15.98 | 1,571,034 | -0.05(-0.31%) |
Mar 21, 2024 | 14.94 | 16.04 | 14.81 | 16.03 | 5,005,158 | +1.34(+9.12%) |
Mar 20, 2024 | 14.46 | 14.84 | 14.10 | 14.69 | 3,788,784 | -0.71(-4.61%) |
Mar 19, 2024 | 15.25 | 15.88 | 15.25 | 15.40 | 1,383,965 | -0.08(-0.52%) |
Mar 18, 2024 | 16.27 | 16.38 | 15.43 | 15.48 | 1,601,231 | -0.94(-5.72%) |
Mar 15, 2024 | 17.68 | 17.80 | 16.38 | 16.42 | 3,096,052 | -1.43(-8.01%) |
Mar 14, 2024 | 17.75 | 17.86 | 17.73 | 17.85 | 786,166 | +0.10(+0.56%) |
Mar 13, 2024 | 17.80 | 17.80 | 17.66 | 17.75 | 2,995,320 | -0.04(-0.22%) |
Mar 12, 2024 | 17.77 | 17.80 | 17.77 | 17.79 | 444,929 | +0.00(+0.00%) |
Mar 11, 2024 | 17.80 | 17.81 | 17.78 | 17.79 | 503,316 | -0.01(-0.06%) |
Mar 08, 2024 | 17.77 | 17.81 | 17.77 | 17.80 | 1,909,755 | +0.03(+0.17%) |
Mar 07, 2024 | 17.78 | 17.82 | 17.76 | 17.77 | 3,949,949 | -0.02(-0.11%) |
Mar 06, 2024 | 17.72 | 17.80 | 17.72 | 17.79 | 1,737,553 | +0.05(+0.28%) |
Mar 05, 2024 | 17.72 | 17.77 | 17.72 | 17.74 | 1,870,557 | +0.01(+0.06%) |
Mar 04, 2024 | 17.70 | 17.73 | 17.68 | 17.73 | 3,211,437 | +0.09(+0.51%) |
Mar 01, 2024 | 17.71 | 17.75 | 17.64 | 17.64 | 1,060,449 | -0.07(-0.40%) |
Feb 29, 2024 | 17.70 | 17.73 | 17.70 | 17.71 | 1,177,728 | -0.02(-0.11%) |
Feb 28, 2024 | 17.71 | 17.74 | 17.70 | 17.73 | 3,658,464 | +0.03(+0.17%) |
Feb 27, 2024 | 17.72 | 17.74 | 17.67 | 17.70 | 1,870,752 | -0.05(-0.28%) |
Feb 26, 2024 | 17.75 | 17.76 | 17.74 | 17.75 | 877,125 | +0.00(+0.00%) |
Feb 23, 2024 | 17.75 | 17.76 | 17.73 | 17.75 | 705,291 | +0.00(+0.00%) |
Feb 22, 2024 | 17.75 | 17.77 | 17.73 | 17.75 | 1,363,844 | -0.01(-0.06%) |
Feb 21, 2024 | 17.81 | 17.81 | 17.75 | 17.76 | 953,005 | -0.02(-0.11%) |
Feb 20, 2024 | 17.74 | 17.85 | 17.72 | 17.78 | 4,140,519 | +0.04(+0.23%) |
Feb 16, 2024 | 17.75 | 17.77 | 17.74 | 17.74 | 728,357 | -0.03(-0.17%) |
Feb 15, 2024 | 17.74 | 17.80 | 17.73 | 17.77 | 992,589 | +0.01(+0.06%) |
Feb 14, 2024 | 17.81 | 17.82 | 17.72 | 17.76 | 2,475,092 | -0.06(-0.34%) |
Feb 13, 2024 | 17.80 | 17.83 | 17.75 | 17.82 | 1,813,362 | +0.00(+0.00%) |
Feb 12, 2024 | 17.79 | 17.84 | 17.77 | 17.82 | 2,550,455 | +0.01(+0.06%) |
Feb 09, 2024 | 17.79 | 17.81 | 17.76 | 17.81 | 1,205,319 | +0.03(+0.17%) |
Feb 08, 2024 | 17.75 | 17.79 | 17.75 | 17.78 | 2,325,627 | -0.02(-0.11%) |
Feb 07, 2024 | 17.74 | 17.81 | 17.72 | 17.80 | 2,237,465 | +0.05(+0.28%) |
Feb 06, 2024 | 17.71 | 17.75 | 17.70 | 17.75 | 2,099,660 | +0.04(+0.23%) |
Feb 05, 2024 | 17.73 | 17.73 | 17.70 | 17.71 | 1,292,210 | -0.01(-0.06%) |
Feb 02, 2024 | 17.73 | 17.73 | 17.71 | 17.72 | 1,008,591 | -0.01(-0.06%) |
Feb 01, 2024 | 17.74 | 17.78 | 17.68 | 17.73 | 2,393,193 | +0.08(+0.45%) |
Jan 31, 2024 | 17.66 | 17.69 | 17.64 | 17.65 | 1,061,710 | -0.04(-0.23%) |
Jan 30, 2024 | 17.67 | 17.69 | 17.65 | 17.69 | 597,971 | +0.02(+0.11%) |
Jan 29, 2024 | 17.67 | 17.69 | 17.63 | 17.67 | 550,828 | -0.01(-0.06%) |
Jan 26, 2024 | 17.64 | 17.69 | 17.63 | 17.68 | 933,970 | +0.04(+0.23%) |
Jan 25, 2024 | 17.65 | 17.66 | 17.61 | 17.64 | 1,933,868 | +0.02(+0.11%) |
Jan 24, 2024 | 17.65 | 17.73 | 17.62 | 17.62 | 1,260,826 | +0.01(+0.06%) |
Jan 23, 2024 | 17.63 | 17.64 | 17.60 | 17.61 | 969,563 | +0.01(+0.06%) |
Jan 22, 2024 | 17.62 | 17.63 | 17.60 | 17.60 | 1,176,869 | +0.00(+0.00%) |
Jan 19, 2024 | 17.63 | 17.63 | 17.59 | 17.60 | 1,105,465 | -0.01(-0.06%) |
Jan 18, 2024 | 17.62 | 17.62 | 17.59 | 17.61 | 749,506 | +0.00(+0.00%) |
Jan 17, 2024 | 17.58 | 17.63 | 17.56 | 17.61 | 1,307,065 | +0.05(+0.28%) |
Jan 16, 2024 | 17.62 | 17.62 | 17.55 | 17.56 | 1,073,404 | +0.00(+0.00%) |
Jan 12, 2024 | 17.63 | 17.65 | 17.54 | 17.56 | 2,336,204 | -0.04(-0.23%) |
Jan 11, 2024 | 17.60 | 17.63 | 17.59 | 17.60 | 1,356,716 | -0.03(-0.17%) |
Jan 10, 2024 | 17.63 | 17.64 | 17.60 | 17.63 | 1,270,688 | -0.01(-0.06%) |
Jan 09, 2024 | 17.63 | 17.65 | 17.57 | 17.64 | 1,096,950 | +0.03(+0.17%) |
Jan 08, 2024 | 17.62 | 17.65 | 17.58 | 17.61 | 1,016,636 | +0.01(+0.06%) |
Jan 05, 2024 | 17.58 | 17.63 | 17.57 | 17.60 | 1,158,795 | +0.01(+0.06%) |
Jan 04, 2024 | 17.62 | 17.63 | 17.57 | 17.59 | 1,327,076 | -0.02(-0.11%) |
Jan 03, 2024 | 17.62 | 17.65 | 17.59 | 17.61 | 1,178,657 | +0.03(+0.17%) |