Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 17.16 | 17.16 | 16.98 | 17.16 | 159,383 | +0.00(+0.00%) |
Apr 23, 2024 | 17.13 | 17.30 | 17.13 | 17.16 | 120,745 | +0.03(+0.18%) |
Apr 22, 2024 | 17.09 | 17.15 | 17.02 | 17.13 | 83,908 | +0.07(+0.41%) |
Apr 19, 2024 | 17.03 | 17.09 | 17.00 | 17.06 | 58,310 | +0.07(+0.41%) |
Apr 18, 2024 | 16.90 | 17.02 | 16.89 | 16.99 | 121,880 | +0.09(+0.53%) |
Apr 17, 2024 | 16.81 | 16.95 | 16.76 | 16.90 | 171,336 | +0.13(+0.78%) |
Apr 16, 2024 | 16.58 | 16.84 | 16.50 | 16.77 | 171,773 | +0.12(+0.72%) |
Apr 15, 2024 | 17.11 | 17.15 | 16.60 | 16.65 | 223,361 | -0.35(-2.06%) |
Apr 12, 2024 | 17.25 | 17.25 | 16.96 | 17.00 | 140,314 | -0.22(-1.28%) |
Apr 11, 2024 | 17.37 | 17.37 | 17.05 | 17.22 | 167,191 | -0.06(-0.35%) |
Apr 10, 2024 | 17.50 | 17.56 | 17.26 | 17.28 | 172,337 | -0.33(-1.87%) |
Apr 09, 2024 | 17.58 | 17.67 | 17.56 | 17.61 | 72,447 | +0.04(+0.23%) |
Apr 08, 2024 | 17.53 | 17.62 | 17.53 | 17.57 | 101,369 | -0.02(-0.11%) |
Apr 05, 2024 | 17.61 | 17.63 | 17.55 | 17.59 | 96,952 | +0.01(+0.06%) |
Apr 04, 2024 | 17.77 | 17.80 | 17.58 | 17.58 | 159,377 | -0.12(-0.68%) |
Apr 03, 2024 | 17.63 | 17.73 | 17.62 | 17.70 | 125,279 | +0.02(+0.11%) |
Apr 02, 2024 | 17.62 | 17.68 | 17.51 | 17.68 | 130,773 | +0.00(+0.00%) |
Apr 01, 2024 | 17.84 | 17.84 | 17.66 | 17.68 | 140,858 | -0.10(-0.58%) |
Mar 28, 2024 | 17.78 | 17.83 | 17.82 | 17.78 | 191,947 | +0.05(+0.28%) |
Mar 27, 2024 | 17.65 | 17.75 | 17.65 | 17.73 | 158,685 | +0.09(+0.51%) |
Mar 26, 2024 | 17.75 | 17.81 | 17.62 | 17.64 | 207,669 | -0.05(-0.28%) |
Mar 25, 2024 | 17.91 | 17.93 | 17.68 | 17.69 | 171,046 | -0.18(-1.00%) |
Mar 22, 2024 | 17.86 | 17.95 | 17.84 | 17.87 | 143,431 | +0.08(+0.45%) |
Mar 21, 2024 | 17.77 | 17.85 | 17.71 | 17.79 | 207,319 | +0.09(+0.50%) |
Mar 20, 2024 | 17.67 | 17.72 | 17.67 | 17.70 | 179,104 | -0.01(-0.06%) |
Mar 19, 2024 | 17.78 | 17.82 | 17.68 | 17.71 | 190,473 | -0.07(-0.39%) |
Mar 18, 2024 | 17.71 | 17.80 | 17.65 | 17.78 | 131,528 | +0.12(+0.67%) |
Mar 15, 2024 | 17.61 | 17.70 | 17.56 | 17.66 | 155,340 | +0.06(+0.34%) |
Mar 14, 2024 | 17.69 | 17.69 | 17.54 | 17.60 | 141,801 | -0.06(-0.34%) |
Mar 13, 2024 | 17.60 | 17.71 | 17.57 | 17.66 | 156,592 | +0.09(+0.51%) |
Mar 12, 2024 | 17.58 | 17.60 | 17.50 | 17.57 | 126,616 | +0.04(+0.25%) |
Mar 11, 2024 | 17.46 | 17.57 | 17.40 | 17.53 | 130,161 | +0.06(+0.37%) |
Mar 08, 2024 | 17.48 | 17.54 | 17.35 | 17.46 | 109,619 | +0.07(+0.40%) |
Mar 07, 2024 | 17.28 | 17.45 | 17.25 | 17.40 | 139,157 | +0.16(+0.92%) |
Mar 06, 2024 | 17.41 | 17.41 | 17.22 | 17.24 | 126,887 | -0.07(-0.40%) |
Mar 05, 2024 | 17.36 | 17.41 | 17.29 | 17.31 | 183,185 | +0.00(+0.00%) |
Mar 04, 2024 | 17.34 | 17.40 | 17.23 | 17.31 | 164,176 | -0.05(-0.29%) |
Mar 01, 2024 | 17.40 | 17.49 | 17.33 | 17.36 | 160,219 | -0.03(-0.19%) |
Feb 29, 2024 | 17.43 | 17.45 | 17.35 | 17.39 | 152,831 | +0.00(+0.00%) |
Feb 28, 2024 | 17.33 | 17.43 | 17.32 | 17.39 | 141,813 | +0.06(+0.34%) |
Feb 27, 2024 | 17.21 | 17.34 | 17.21 | 17.33 | 170,361 | +0.09(+0.51%) |
Feb 26, 2024 | 17.13 | 17.27 | 17.10 | 17.24 | 188,725 | +0.09(+0.52%) |
Feb 23, 2024 | 17.11 | 17.18 | 17.09 | 17.15 | 146,994 | +0.04(+0.23%) |
Feb 22, 2024 | 17.05 | 17.16 | 17.03 | 17.11 | 185,206 | +0.16(+0.93%) |
Feb 21, 2024 | 16.99 | 17.10 | 16.95 | 16.95 | 114,476 | -0.02(-0.12%) |
Feb 20, 2024 | 16.87 | 17.02 | 16.87 | 16.97 | 160,719 | +0.09(+0.52%) |
Feb 16, 2024 | 16.88 | 16.95 | 16.84 | 16.89 | 137,932 | -0.09(-0.52%) |
Feb 15, 2024 | 16.94 | 16.97 | 16.84 | 16.97 | 141,280 | +0.16(+0.94%) |
Feb 14, 2024 | 16.83 | 16.94 | 16.79 | 16.82 | 207,323 | -0.03(-0.18%) |
Feb 13, 2024 | 16.94 | 16.98 | 16.79 | 16.85 | 283,064 | -0.17(-0.98%) |
Feb 12, 2024 | 17.03 | 17.09 | 16.95 | 17.01 | 176,587 | +0.04(+0.23%) |
Feb 09, 2024 | 16.94 | 17.01 | 16.86 | 16.97 | 128,130 | +0.08(+0.47%) |
Feb 08, 2024 | 16.92 | 16.95 | 16.88 | 16.90 | 184,579 | -0.02(-0.12%) |
Feb 07, 2024 | 17.07 | 17.07 | 16.91 | 16.92 | 207,324 | -0.07(-0.41%) |
Feb 06, 2024 | 17.07 | 17.10 | 16.95 | 16.98 | 251,146 | +0.02(+0.12%) |
Feb 05, 2024 | 17.01 | 17.01 | 16.91 | 16.96 | 126,253 | -0.11(-0.63%) |
Feb 02, 2024 | 17.07 | 17.08 | 17.01 | 17.07 | 176,868 | -0.06(-0.34%) |