Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 18.12 | 18.13 | 18.09 | 18.09 | 391,204 | -0.05(-0.27%) |
Apr 29, 2024 | 18.14 | 18.17 | 18.13 | 18.14 | 228,127 | +0.01(+0.05%) |
Apr 26, 2024 | 18.13 | 18.14 | 18.12 | 18.13 | 384,792 | +0.03(+0.16%) |
Apr 25, 2024 | 18.08 | 18.12 | 18.07 | 18.10 | 144,459 | -0.02(-0.11%) |
Apr 24, 2024 | 18.13 | 18.14 | 18.11 | 18.12 | 234,967 | -0.03(-0.16%) |
Apr 23, 2024 | 18.12 | 18.17 | 18.11 | 18.15 | 327,776 | +0.02(+0.11%) |
Apr 22, 2024 | 18.11 | 18.13 | 18.10 | 18.13 | 196,500 | +0.00(+0.00%) |
Apr 19, 2024 | 18.12 | 18.14 | 18.11 | 18.13 | 203,426 | +0.03(+0.16%) |
Apr 18, 2024 | 18.12 | 18.12 | 18.08 | 18.10 | 166,046 | -0.03(-0.16%) |
Apr 17, 2024 | 18.11 | 18.14 | 18.09 | 18.13 | 136,444 | +0.04(+0.25%) |
Apr 16, 2024 | 18.09 | 18.11 | 18.07 | 18.09 | 140,076 | -0.04(-0.24%) |
Apr 15, 2024 | 18.09 | 18.13 | 18.08 | 18.13 | 143,843 | -0.02(-0.11%) |
Apr 12, 2024 | 18.16 | 18.19 | 18.15 | 18.15 | 122,274 | +0.04(+0.22%) |
Apr 11, 2024 | 18.14 | 18.14 | 18.09 | 18.11 | 240,492 | +0.00(+0.00%) |
Apr 10, 2024 | 18.16 | 18.17 | 18.10 | 18.11 | 156,241 | -0.12(-0.65%) |
Apr 09, 2024 | 18.23 | 18.26 | 18.23 | 18.23 | 247,706 | +0.03(+0.16%) |
Apr 08, 2024 | 18.19 | 18.21 | 18.19 | 18.20 | 112,296 | -0.03(-0.16%) |
Apr 05, 2024 | 18.23 | 18.25 | 18.22 | 18.23 | 138,467 | -0.03(-0.16%) |
Apr 04, 2024 | 18.23 | 18.27 | 18.21 | 18.26 | 268,147 | +0.04(+0.22%) |
Apr 03, 2024 | 18.18 | 18.22 | 18.17 | 18.22 | 101,840 | +0.02(+0.11%) |
Apr 02, 2024 | 18.18 | 18.21 | 18.16 | 18.20 | 258,519 | +0.00(+0.00%) |
Apr 01, 2024 | 18.25 | 18.25 | 18.19 | 18.20 | 191,804 | -0.08(-0.43%) |
Mar 28, 2024 | 18.25 | 18.29 | 18.25 | 18.28 | 2,464,984 | +0.00(+0.00%) |
Mar 27, 2024 | 18.25 | 18.28 | 18.25 | 18.28 | 131,824 | +0.03(+0.16%) |
Mar 26, 2024 | 18.23 | 18.25 | 18.23 | 18.25 | 135,079 | +0.01(+0.05%) |
Mar 25, 2024 | 18.27 | 18.28 | 18.24 | 18.24 | 90,244 | -0.03(-0.16%) |
Mar 22, 2024 | 18.28 | 18.29 | 18.27 | 18.27 | 135,849 | +0.04(+0.22%) |
Mar 21, 2024 | 18.26 | 18.26 | 18.22 | 18.23 | 173,630 | +0.03(+0.16%) |
Mar 20, 2024 | 18.15 | 18.21 | 18.15 | 18.20 | 326,721 | +0.06(+0.32%) |
Mar 19, 2024 | 18.15 | 18.16 | 18.14 | 18.14 | 125,774 | +0.03(+0.16%) |
Mar 18, 2024 | 18.13 | 18.13 | 18.11 | 18.11 | 119,629 | -0.02(-0.11%) |
Mar 15, 2024 | 18.13 | 18.15 | 18.13 | 18.13 | 227,352 | +0.00(+0.00%) |
Mar 14, 2024 | 18.17 | 18.18 | 18.13 | 18.13 | 297,991 | -0.07(-0.38%) |
Mar 13, 2024 | 18.23 | 18.23 | 18.20 | 18.20 | 124,445 | -0.03(-0.16%) |
Mar 12, 2024 | 18.24 | 18.24 | 18.22 | 18.23 | 376,539 | -0.02(-0.11%) |
Mar 11, 2024 | 18.28 | 18.28 | 18.24 | 18.25 | 196,229 | -0.03(-0.16%) |
Mar 08, 2024 | 18.30 | 18.31 | 18.27 | 18.28 | 581,513 | +0.02(+0.11%) |
Mar 07, 2024 | 18.26 | 18.27 | 18.24 | 18.26 | 1,398,934 | +0.01(+0.05%) |
Mar 06, 2024 | 18.26 | 18.29 | 18.24 | 18.25 | 300,824 | +0.02(+0.11%) |
Mar 05, 2024 | 18.22 | 18.25 | 18.21 | 18.23 | 157,024 | +0.03(+0.16%) |
Mar 04, 2024 | 18.18 | 18.21 | 18.18 | 18.20 | 162,379 | -0.02(-0.11%) |
Mar 01, 2024 | 18.15 | 18.22 | 18.13 | 18.22 | 241,038 | +0.07(+0.38%) |
Feb 29, 2024 | 18.14 | 18.16 | 18.14 | 18.15 | 169,746 | +0.04(+0.22%) |
Feb 28, 2024 | 18.10 | 18.12 | 18.09 | 18.11 | 154,728 | +0.04(+0.22%) |
Feb 27, 2024 | 18.08 | 18.10 | 18.07 | 18.07 | 638,880 | -0.01(-0.05%) |
Feb 26, 2024 | 18.07 | 18.09 | 18.07 | 18.08 | 172,075 | +0.01(+0.05%) |
Feb 23, 2024 | 18.06 | 18.09 | 18.06 | 18.07 | 234,943 | +0.02(+0.11%) |
Feb 22, 2024 | 18.07 | 18.10 | 18.05 | 18.06 | 217,606 | -0.03(-0.19%) |
Feb 21, 2024 | 18.11 | 18.12 | 18.07 | 18.09 | 198,683 | -0.02(-0.14%) |
Feb 20, 2024 | 18.11 | 18.12 | 18.11 | 18.11 | 171,078 | +0.02(+0.11%) |
Feb 16, 2024 | 18.07 | 18.10 | 18.07 | 18.09 | 116,036 | -0.02(-0.11%) |
Feb 15, 2024 | 18.13 | 18.14 | 18.11 | 18.11 | 323,334 | +0.03(+0.16%) |
Feb 14, 2024 | 18.07 | 18.11 | 18.07 | 18.08 | 205,056 | +0.04(+0.22%) |
Feb 13, 2024 | 18.07 | 18.07 | 18.03 | 18.05 | 289,166 | -0.07(-0.38%) |
Feb 12, 2024 | 18.11 | 18.13 | 18.10 | 18.11 | 289,482 | +0.01(+0.05%) |
Feb 09, 2024 | 18.12 | 18.13 | 18.10 | 18.10 | 264,322 | -0.03(-0.16%) |
Feb 08, 2024 | 18.13 | 18.14 | 18.12 | 18.13 | 497,030 | -0.01(-0.05%) |
Feb 07, 2024 | 18.14 | 18.17 | 18.14 | 18.14 | 217,118 | -0.03(-0.16%) |
Feb 06, 2024 | 18.12 | 18.18 | 18.12 | 18.17 | 89,989 | +0.07(+0.38%) |
Feb 05, 2024 | 18.12 | 18.14 | 18.09 | 18.10 | 316,888 | -0.07(-0.38%) |
Feb 02, 2024 | 18.19 | 18.20 | 18.15 | 18.17 | 209,620 | -0.13(-0.70%) |