Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 18.04 | 18.07 | 18.03 | 18.05 | 69,352 | -0.01(-0.06%) |
Mar 27, 2024 | 18.03 | 18.07 | 18.02 | 18.06 | 51,216 | +0.05(+0.28%) |
Mar 26, 2024 | 18.02 | 18.02 | 18.00 | 18.01 | 64,068 | -0.02(-0.11%) |
Mar 25, 2024 | 18.01 | 18.03 | 18.01 | 18.03 | 78,309 | -0.01(-0.05%) |
Mar 22, 2024 | 18.07 | 18.07 | 18.02 | 18.04 | 91,860 | +0.00(+0.00%) |
Mar 21, 2024 | 18.05 | 18.05 | 18.03 | 18.04 | 109,319 | +0.01(+0.05%) |
Mar 20, 2024 | 17.96 | 18.03 | 17.95 | 18.03 | 93,115 | +0.09(+0.50%) |
Mar 19, 2024 | 17.89 | 17.96 | 17.89 | 17.94 | 47,737 | +0.04(+0.22%) |
Mar 18, 2024 | 17.90 | 17.91 | 17.88 | 17.90 | 118,373 | +0.04(+0.21%) |
Mar 15, 2024 | 17.85 | 17.89 | 17.85 | 17.86 | 49,862 | +0.01(+0.06%) |
Mar 14, 2024 | 17.93 | 17.93 | 17.85 | 17.85 | 192,030 | -0.09(-0.50%) |
Mar 13, 2024 | 17.92 | 17.99 | 17.90 | 17.94 | 372,233 | +0.02(+0.11%) |
Mar 12, 2024 | 17.95 | 17.96 | 17.92 | 17.92 | 130,672 | -0.01(-0.06%) |
Mar 11, 2024 | 17.94 | 17.95 | 17.92 | 17.93 | 74,897 | -0.01(-0.06%) |
Mar 08, 2024 | 17.95 | 18.00 | 17.94 | 17.94 | 72,800 | +0.02(+0.11%) |
Mar 07, 2024 | 17.94 | 17.96 | 17.92 | 17.92 | 66,182 | +0.02(+0.11%) |
Mar 06, 2024 | 17.92 | 17.94 | 17.90 | 17.90 | 46,867 | +0.03(+0.17%) |
Mar 05, 2024 | 17.91 | 17.92 | 17.87 | 17.87 | 131,636 | -0.01(-0.06%) |
Mar 04, 2024 | 17.89 | 17.90 | 17.86 | 17.88 | 153,245 | +0.00(+0.00%) |
Mar 01, 2024 | 17.84 | 17.89 | 17.82 | 17.88 | 128,749 | +0.06(+0.33%) |
Feb 29, 2024 | 17.83 | 17.87 | 17.81 | 17.82 | 417,695 | +0.01(+0.06%) |
Feb 28, 2024 | 17.81 | 17.83 | 17.79 | 17.81 | 117,201 | -0.01(-0.06%) |
Feb 27, 2024 | 17.80 | 17.82 | 17.78 | 17.82 | 269,660 | +0.03(+0.17%) |
Feb 26, 2024 | 17.84 | 17.86 | 17.79 | 17.79 | 54,991 | -0.08(-0.44%) |
Feb 23, 2024 | 17.85 | 17.87 | 17.85 | 17.87 | 103,023 | +0.04(+0.22%) |
Feb 22, 2024 | 17.84 | 17.85 | 17.81 | 17.83 | 387,878 | +0.02(+0.11%) |
Feb 21, 2024 | 17.82 | 17.82 | 17.78 | 17.81 | 216,076 | -0.02(-0.11%) |
Feb 20, 2024 | 17.77 | 17.83 | 17.76 | 17.83 | 96,102 | +0.04(+0.24%) |
Feb 16, 2024 | 17.78 | 17.80 | 17.76 | 17.79 | 201,957 | -0.03(-0.17%) |
Feb 15, 2024 | 17.83 | 17.84 | 17.80 | 17.82 | 111,942 | +0.03(+0.17%) |
Feb 14, 2024 | 17.77 | 17.79 | 17.75 | 17.79 | 183,851 | +0.06(+0.33%) |
Feb 13, 2024 | 17.72 | 17.77 | 17.70 | 17.73 | 142,432 | -0.12(-0.66%) |
Feb 12, 2024 | 17.86 | 17.89 | 17.83 | 17.85 | 124,335 | -0.04(-0.22%) |
Feb 09, 2024 | 17.85 | 17.89 | 17.83 | 17.89 | 697,377 | +0.04(+0.22%) |
Feb 08, 2024 | 17.84 | 17.86 | 17.83 | 17.85 | 78,165 | -0.02(-0.11%) |
Feb 07, 2024 | 17.85 | 17.87 | 17.82 | 17.87 | 47,413 | +0.02(+0.11%) |
Feb 06, 2024 | 17.78 | 17.85 | 17.78 | 17.85 | 105,682 | +0.09(+0.50%) |
Feb 05, 2024 | 17.82 | 17.82 | 17.75 | 17.76 | 70,050 | -0.09(-0.50%) |
Feb 02, 2024 | 17.85 | 17.89 | 17.84 | 17.85 | 59,366 | -0.11(-0.60%) |
Feb 01, 2024 | 17.89 | 17.96 | 17.88 | 17.96 | 95,497 | +0.11(+0.61%) |
Jan 31, 2024 | 17.90 | 17.92 | 17.85 | 17.85 | 289,753 | -0.02(-0.11%) |
Jan 30, 2024 | 17.89 | 17.90 | 17.83 | 17.87 | 129,135 | -0.02(-0.11%) |
Jan 29, 2024 | 17.89 | 17.89 | 17.84 | 17.89 | 425,345 | +0.02(+0.11%) |
Jan 26, 2024 | 17.87 | 17.88 | 17.84 | 17.87 | 47,919 | +0.00(+0.00%) |
Jan 25, 2024 | 17.81 | 17.87 | 17.81 | 17.87 | 89,667 | +0.10(+0.56%) |
Jan 24, 2024 | 17.85 | 17.85 | 17.76 | 17.77 | 78,755 | -0.02(-0.11%) |
Jan 23, 2024 | 17.78 | 17.79 | 17.74 | 17.79 | 194,971 | +0.00(+0.00%) |
Jan 22, 2024 | 17.81 | 17.82 | 17.78 | 17.79 | 112,087 | +0.03(+0.18%) |
Jan 19, 2024 | 17.75 | 17.77 | 17.70 | 17.76 | 273,159 | +0.00(+0.00%) |
Jan 18, 2024 | 17.76 | 17.77 | 17.73 | 17.76 | 168,547 | -0.01(-0.06%) |
Jan 17, 2024 | 17.78 | 17.78 | 17.72 | 17.77 | 93,936 | -0.06(-0.33%) |
Jan 16, 2024 | 17.85 | 17.88 | 17.80 | 17.83 | 72,101 | -0.07(-0.38%) |
Jan 12, 2024 | 17.93 | 17.94 | 17.89 | 17.90 | 53,123 | +0.04(+0.22%) |
Jan 11, 2024 | 17.83 | 17.87 | 17.79 | 17.86 | 65,661 | +0.05(+0.28%) |
Jan 10, 2024 | 17.80 | 17.84 | 17.79 | 17.81 | 56,875 | +0.03(+0.17%) |
Jan 09, 2024 | 17.71 | 17.80 | 17.71 | 17.78 | 108,713 | +0.04(+0.22%) |
Jan 08, 2024 | 17.68 | 17.76 | 17.68 | 17.74 | 249,934 | +0.06(+0.33%) |
Jan 05, 2024 | 17.67 | 17.74 | 17.66 | 17.68 | 37,552 | +0.01(+0.06%) |
Jan 04, 2024 | 17.70 | 17.71 | 17.67 | 17.67 | 94,366 | -0.05(-0.28%) |
Jan 03, 2024 | 17.64 | 17.75 | 17.64 | 17.72 | 144,431 | -0.05(-0.28%) |