Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 17.90 | 17.93 | 17.85 | 17.85 | 283,866 | -0.07(-0.39%) |
Apr 29, 2024 | 17.85 | 17.96 | 17.85 | 17.92 | 387,995 | +0.06(+0.33%) |
Apr 26, 2024 | 17.88 | 17.89 | 17.85 | 17.86 | 550,387 | +0.02(+0.11%) |
Apr 25, 2024 | 17.84 | 17.88 | 17.81 | 17.84 | 190,128 | -0.03(-0.17%) |
Apr 24, 2024 | 17.85 | 17.93 | 17.85 | 17.87 | 405,899 | -0.01(-0.06%) |
Apr 23, 2024 | 17.85 | 17.92 | 17.84 | 17.88 | 273,109 | +0.06(+0.36%) |
Apr 22, 2024 | 17.83 | 17.83 | 17.81 | 17.82 | 188,507 | -0.01(-0.06%) |
Apr 19, 2024 | 17.84 | 17.84 | 17.80 | 17.83 | 96,373 | +0.03(+0.17%) |
Apr 18, 2024 | 17.83 | 17.83 | 17.78 | 17.80 | 239,659 | +0.00(+0.00%) |
Apr 17, 2024 | 17.78 | 17.84 | 17.78 | 17.80 | 270,187 | +0.06(+0.33%) |
Apr 16, 2024 | 17.82 | 17.82 | 17.74 | 17.74 | 292,558 | -0.09(-0.50%) |
Apr 15, 2024 | 17.95 | 17.95 | 17.76 | 17.83 | 429,076 | -0.09(-0.50%) |
Apr 12, 2024 | 17.92 | 17.96 | 17.91 | 17.92 | 607,535 | +0.00(+0.00%) |
Apr 11, 2024 | 17.90 | 17.92 | 17.89 | 17.92 | 228,924 | -0.03(-0.17%) |
Apr 10, 2024 | 17.98 | 17.99 | 17.92 | 17.95 | 269,355 | -0.08(-0.44%) |
Apr 09, 2024 | 17.98 | 18.03 | 17.98 | 18.03 | 277,235 | +0.07(+0.39%) |
Apr 08, 2024 | 18.03 | 18.03 | 17.96 | 17.96 | 318,883 | -0.05(-0.27%) |
Apr 05, 2024 | 18.00 | 18.01 | 17.97 | 18.01 | 118,966 | +0.02(+0.11%) |
Apr 04, 2024 | 17.98 | 18.00 | 17.98 | 17.99 | 239,337 | -0.01(-0.06%) |
Apr 03, 2024 | 18.00 | 18.00 | 17.97 | 18.00 | 374,126 | -0.03(-0.16%) |
Apr 02, 2024 | 18.01 | 18.03 | 17.97 | 18.03 | 249,524 | +0.00(+0.00%) |
Apr 01, 2024 | 18.00 | 18.05 | 17.98 | 18.03 | 413,363 | -0.02(-0.11%) |
Mar 28, 2024 | 18.05 | 18.05 | 18.02 | 18.05 | 308,789 | +0.02(+0.11%) |
Mar 27, 2024 | 18.11 | 18.11 | 18.01 | 18.03 | 1,629,557 | -0.06(-0.33%) |
Mar 26, 2024 | 18.10 | 18.10 | 18.05 | 18.09 | 174,394 | +0.01(+0.05%) |
Mar 25, 2024 | 18.05 | 18.09 | 18.05 | 18.08 | 149,610 | +0.00(+0.00%) |
Mar 22, 2024 | 18.07 | 18.08 | 18.03 | 18.08 | 230,193 | +0.01(+0.05%) |
Mar 21, 2024 | 18.04 | 18.07 | 18.01 | 18.07 | 279,275 | +0.07(+0.38%) |
Mar 20, 2024 | 17.98 | 18.02 | 17.97 | 18.00 | 136,570 | +0.02(+0.11%) |
Mar 19, 2024 | 17.97 | 17.99 | 17.95 | 17.98 | 180,820 | +0.02(+0.11%) |
Mar 18, 2024 | 17.94 | 17.97 | 17.92 | 17.96 | 566,130 | +0.03(+0.16%) |
Mar 15, 2024 | 17.90 | 17.93 | 17.90 | 17.93 | 236,325 | +0.01(+0.06%) |
Mar 14, 2024 | 17.91 | 17.93 | 17.89 | 17.92 | 243,360 | +0.01(+0.05%) |
Mar 13, 2024 | 17.91 | 17.93 | 17.90 | 17.91 | 159,896 | +0.02(+0.11%) |
Mar 12, 2024 | 17.88 | 17.90 | 17.87 | 17.89 | 251,828 | -0.01(-0.05%) |
Mar 11, 2024 | 17.89 | 17.94 | 17.89 | 17.90 | 470,878 | +0.01(+0.05%) |
Mar 08, 2024 | 17.87 | 17.92 | 17.87 | 17.89 | 759,137 | -0.02(-0.11%) |
Mar 07, 2024 | 17.86 | 17.91 | 17.83 | 17.91 | 574,479 | +0.11(+0.61%) |
Mar 06, 2024 | 17.86 | 17.86 | 17.80 | 17.80 | 392,396 | -0.03(-0.17%) |
Mar 05, 2024 | 17.83 | 17.85 | 17.81 | 17.83 | 288,544 | +0.05(+0.28%) |
Mar 04, 2024 | 17.78 | 17.83 | 17.78 | 17.78 | 261,580 | -0.02(-0.11%) |
Mar 01, 2024 | 17.82 | 17.82 | 17.79 | 17.80 | 429,809 | -0.02(-0.11%) |
Feb 29, 2024 | 17.81 | 17.82 | 17.79 | 17.82 | 178,875 | +0.00(+0.00%) |
Feb 28, 2024 | 17.83 | 17.83 | 17.78 | 17.82 | 206,113 | +0.01(+0.06%) |
Feb 27, 2024 | 17.79 | 17.82 | 17.76 | 17.81 | 142,944 | +0.03(+0.17%) |
Feb 26, 2024 | 17.81 | 17.81 | 17.77 | 17.78 | 158,378 | -0.01(-0.06%) |
Feb 23, 2024 | 17.74 | 17.80 | 17.74 | 17.79 | 301,488 | +0.03(+0.17%) |
Feb 22, 2024 | 17.79 | 17.80 | 17.75 | 17.76 | 237,408 | +0.04(+0.22%) |
Feb 21, 2024 | 17.74 | 17.76 | 17.72 | 17.72 | 216,346 | +0.00(+0.00%) |
Feb 20, 2024 | 17.72 | 17.72 | 17.69 | 17.72 | 258,968 | +0.02(+0.11%) |
Feb 16, 2024 | 17.69 | 17.70 | 17.67 | 17.70 | 116,113 | +0.01(+0.06%) |
Feb 15, 2024 | 17.68 | 17.70 | 17.66 | 17.69 | 293,023 | +0.06(+0.33%) |
Feb 14, 2024 | 17.60 | 17.65 | 17.60 | 17.63 | 176,851 | +0.04(+0.22%) |
Feb 13, 2024 | 17.64 | 17.64 | 17.56 | 17.59 | 543,471 | -0.08(-0.44%) |
Feb 12, 2024 | 17.67 | 17.68 | 17.64 | 17.67 | 271,254 | +0.04(+0.22%) |
Feb 09, 2024 | 17.63 | 17.65 | 17.61 | 17.63 | 205,669 | -0.04(-0.22%) |
Feb 08, 2024 | 17.64 | 17.67 | 17.60 | 17.67 | 266,526 | +0.04(+0.22%) |
Feb 07, 2024 | 17.65 | 17.66 | 17.62 | 17.63 | 648,738 | -0.01(-0.06%) |
Feb 06, 2024 | 17.65 | 17.65 | 17.60 | 17.64 | 279,664 | -0.02(-0.11%) |
Feb 05, 2024 | 17.67 | 17.67 | 17.60 | 17.66 | 268,090 | -0.11(-0.61%) |
Feb 02, 2024 | 17.71 | 17.77 | 17.65 | 17.77 | 265,563 | +0.08(+0.44%) |