Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 17.74 | 17.78 | 17.50 | 17.52 | 814,120 | -0.20(-1.12%) |
Mar 27, 2024 | 17.73 | 17.73 | 17.66 | 17.71 | 517,755 | +0.07(+0.39%) |
Mar 26, 2024 | 17.69 | 17.69 | 17.62 | 17.64 | 718,051 | -0.02(-0.11%) |
Mar 25, 2024 | 17.77 | 17.77 | 17.64 | 17.66 | 657,573 | -0.10(-0.56%) |
Mar 22, 2024 | 17.89 | 17.89 | 17.75 | 17.76 | 571,391 | -0.04(-0.22%) |
Mar 21, 2024 | 17.82 | 17.89 | 17.80 | 17.80 | 1,177,814 | +0.01(+0.06%) |
Mar 20, 2024 | 17.72 | 17.79 | 17.68 | 17.79 | 669,186 | +0.08(+0.45%) |
Mar 19, 2024 | 17.62 | 17.71 | 17.60 | 17.71 | 1,004,102 | +0.13(+0.73%) |
Mar 18, 2024 | 17.60 | 17.62 | 17.57 | 17.59 | 359,343 | +0.01(+0.06%) |
Mar 15, 2024 | 17.62 | 17.62 | 17.53 | 17.58 | 392,634 | +0.01(+0.06%) |
Mar 14, 2024 | 17.64 | 17.64 | 17.56 | 17.57 | 987,704 | -0.07(-0.39%) |
Mar 13, 2024 | 17.61 | 17.68 | 17.58 | 17.64 | 524,995 | +0.02(+0.11%) |
Mar 12, 2024 | 17.61 | 17.62 | 17.54 | 17.62 | 514,135 | +0.00(+0.00%) |
Mar 11, 2024 | 17.66 | 17.66 | 17.60 | 17.62 | 466,505 | -0.03(-0.17%) |
Mar 08, 2024 | 17.62 | 17.65 | 17.61 | 17.64 | 547,075 | +0.05(+0.28%) |
Mar 07, 2024 | 17.56 | 17.62 | 17.54 | 17.60 | 1,162,432 | +0.11(+0.62%) |
Mar 06, 2024 | 17.50 | 17.54 | 17.47 | 17.49 | 554,888 | +0.05(+0.28%) |
Mar 05, 2024 | 17.40 | 17.45 | 17.37 | 17.44 | 527,330 | +0.05(+0.28%) |
Mar 04, 2024 | 17.46 | 17.49 | 17.39 | 17.39 | 403,592 | -0.09(-0.51%) |
Mar 01, 2024 | 17.62 | 17.62 | 17.41 | 17.48 | 401,873 | -0.03(-0.20%) |
Feb 29, 2024 | 17.42 | 17.52 | 17.38 | 17.51 | 640,233 | +0.13(+0.74%) |
Feb 28, 2024 | 17.31 | 17.40 | 17.29 | 17.38 | 508,714 | +0.10(+0.57%) |
Feb 27, 2024 | 17.39 | 17.39 | 17.28 | 17.28 | 320,292 | -0.07(-0.40%) |
Feb 26, 2024 | 17.38 | 17.41 | 17.32 | 17.35 | 415,209 | -0.04(-0.23%) |
Feb 23, 2024 | 17.29 | 17.41 | 17.27 | 17.39 | 446,367 | +0.11(+0.63%) |
Feb 22, 2024 | 17.29 | 17.30 | 17.24 | 17.28 | 396,283 | +0.07(+0.40%) |
Feb 21, 2024 | 17.26 | 17.30 | 17.20 | 17.22 | 462,958 | -0.02(-0.11%) |
Feb 20, 2024 | 17.17 | 17.26 | 17.15 | 17.24 | 468,862 | +0.03(+0.17%) |
Feb 16, 2024 | 17.25 | 17.26 | 17.20 | 17.21 | 452,794 | -0.09(-0.51%) |
Feb 15, 2024 | 17.24 | 17.31 | 17.22 | 17.29 | 456,065 | +0.10(+0.57%) |
Feb 14, 2024 | 17.12 | 17.23 | 17.12 | 17.20 | 368,035 | +0.08(+0.46%) |
Feb 13, 2024 | 17.25 | 17.25 | 17.06 | 17.12 | 519,429 | -0.24(-1.36%) |
Feb 12, 2024 | 17.33 | 17.37 | 17.30 | 17.35 | 493,478 | +0.06(+0.34%) |
Feb 09, 2024 | 17.19 | 17.30 | 17.14 | 17.29 | 456,492 | +0.12(+0.69%) |
Feb 08, 2024 | 17.17 | 17.20 | 17.10 | 17.18 | 354,962 | +0.03(+0.17%) |
Feb 07, 2024 | 17.17 | 17.18 | 17.10 | 17.15 | 539,986 | +0.04(+0.23%) |
Feb 06, 2024 | 17.15 | 17.18 | 17.10 | 17.11 | 425,563 | +0.02(+0.12%) |
Feb 05, 2024 | 17.28 | 17.28 | 17.09 | 17.09 | 469,948 | -0.24(-1.37%) |
Feb 02, 2024 | 17.33 | 17.34 | 17.26 | 17.32 | 1,105,691 | -0.08(-0.45%) |
Feb 01, 2024 | 17.29 | 17.40 | 17.25 | 17.40 | 501,608 | +0.08(+0.45%) |
Jan 31, 2024 | 17.38 | 17.40 | 17.23 | 17.32 | 676,411 | -0.04(-0.23%) |
Jan 30, 2024 | 17.36 | 17.38 | 17.31 | 17.36 | 360,103 | +0.05(+0.28%) |
Jan 29, 2024 | 17.28 | 17.36 | 17.26 | 17.31 | 408,239 | +0.03(+0.17%) |
Jan 26, 2024 | 17.26 | 17.32 | 17.24 | 17.28 | 426,306 | +0.02(+0.11%) |
Jan 25, 2024 | 17.14 | 17.26 | 17.14 | 17.26 | 682,713 | +0.18(+1.04%) |
Jan 24, 2024 | 17.15 | 17.16 | 17.08 | 17.09 | 418,624 | -0.01(-0.06%) |
Jan 23, 2024 | 17.10 | 17.11 | 17.05 | 17.10 | 307,261 | +0.00(+0.00%) |
Jan 22, 2024 | 17.06 | 17.12 | 17.01 | 17.10 | 520,721 | +0.04(+0.23%) |
Jan 19, 2024 | 16.99 | 17.07 | 16.88 | 17.06 | 487,063 | +0.12(+0.70%) |
Jan 18, 2024 | 17.03 | 17.08 | 16.91 | 16.94 | 445,311 | -0.07(-0.41%) |
Jan 17, 2024 | 17.05 | 17.07 | 16.96 | 17.01 | 526,949 | -0.09(-0.52%) |
Jan 16, 2024 | 17.15 | 17.16 | 17.06 | 17.10 | 402,142 | -0.07(-0.40%) |
Jan 12, 2024 | 17.15 | 17.21 | 17.13 | 17.17 | 412,251 | +0.02(+0.11%) |
Jan 11, 2024 | 17.14 | 17.15 | 17.07 | 17.15 | 361,059 | +0.03(+0.17%) |
Jan 10, 2024 | 17.14 | 17.19 | 17.11 | 17.12 | 358,998 | +0.00(+0.00%) |
Jan 09, 2024 | 17.05 | 17.15 | 17.05 | 17.12 | 313,613 | +0.04(+0.23%) |
Jan 08, 2024 | 16.96 | 17.09 | 16.93 | 17.08 | 762,334 | +0.14(+0.81%) |
Jan 05, 2024 | 16.95 | 17.04 | 16.89 | 16.94 | 513,557 | +0.01(+0.06%) |
Jan 04, 2024 | 16.88 | 16.99 | 16.88 | 16.93 | 474,985 | +0.02(+0.12%) |
Jan 03, 2024 | 16.91 | 16.97 | 16.79 | 16.91 | 333,397 | -0.04(-0.23%) |