Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 18.38 | 18.39 | 18.37 | 18.38 | 379,609 | +0.03(+0.16%) |
Apr 25, 2024 | 18.33 | 18.36 | 18.32 | 18.35 | 142,514 | -0.02(-0.11%) |
Apr 24, 2024 | 18.38 | 18.39 | 18.36 | 18.37 | 231,802 | -0.03(-0.16%) |
Apr 23, 2024 | 18.37 | 18.42 | 18.36 | 18.40 | 323,361 | +0.02(+0.11%) |
Apr 22, 2024 | 18.36 | 18.38 | 18.35 | 18.38 | 193,854 | +0.00(+0.00%) |
Apr 19, 2024 | 18.37 | 18.39 | 18.36 | 18.38 | 200,686 | +0.03(+0.16%) |
Apr 18, 2024 | 18.37 | 18.37 | 18.33 | 18.35 | 163,810 | -0.03(-0.16%) |
Apr 17, 2024 | 18.36 | 18.39 | 18.34 | 18.38 | 134,607 | +0.04(+0.25%) |
Apr 16, 2024 | 18.34 | 18.36 | 18.32 | 18.34 | 138,190 | -0.04(-0.24%) |
Apr 15, 2024 | 18.34 | 18.38 | 18.32 | 18.38 | 141,906 | -0.02(-0.11%) |
Apr 12, 2024 | 18.41 | 18.44 | 18.40 | 18.40 | 120,627 | +0.04(+0.22%) |
Apr 11, 2024 | 18.39 | 18.39 | 18.34 | 18.36 | 237,253 | +0.00(+0.00%) |
Apr 10, 2024 | 18.41 | 18.42 | 18.35 | 18.36 | 154,137 | -0.12(-0.65%) |
Apr 09, 2024 | 18.48 | 18.50 | 18.48 | 18.48 | 244,370 | +0.03(+0.16%) |
Apr 08, 2024 | 18.44 | 18.46 | 18.44 | 18.45 | 110,784 | -0.03(-0.16%) |
Apr 05, 2024 | 18.48 | 18.50 | 18.47 | 18.48 | 136,602 | -0.03(-0.16%) |
Apr 04, 2024 | 18.48 | 18.52 | 18.46 | 18.51 | 264,536 | +0.04(+0.22%) |
Apr 03, 2024 | 18.43 | 18.47 | 18.42 | 18.47 | 100,469 | +0.02(+0.11%) |
Apr 02, 2024 | 18.43 | 18.46 | 18.41 | 18.45 | 255,037 | +0.00(+0.00%) |
Apr 01, 2024 | 18.50 | 18.50 | 18.44 | 18.45 | 189,221 | -0.08(-0.43%) |
Mar 28, 2024 | 18.50 | 18.54 | 18.50 | 18.53 | 2,431,781 | +0.00(+0.00%) |
Mar 27, 2024 | 18.50 | 18.53 | 18.50 | 18.53 | 130,049 | +0.03(+0.16%) |
Mar 26, 2024 | 18.48 | 18.50 | 18.48 | 18.50 | 133,260 | +0.01(+0.05%) |
Mar 25, 2024 | 18.52 | 18.53 | 18.49 | 18.49 | 89,028 | -0.03(-0.16%) |
Mar 22, 2024 | 18.53 | 18.54 | 18.52 | 18.52 | 134,019 | +0.04(+0.22%) |
Mar 21, 2024 | 18.51 | 18.51 | 18.47 | 18.48 | 171,291 | +0.03(+0.16%) |
Mar 20, 2024 | 18.40 | 18.46 | 18.40 | 18.45 | 322,320 | +0.06(+0.32%) |
Mar 19, 2024 | 18.40 | 18.41 | 18.39 | 18.39 | 124,080 | +0.03(+0.16%) |
Mar 18, 2024 | 18.38 | 18.38 | 18.36 | 18.36 | 118,018 | -0.02(-0.11%) |
Mar 15, 2024 | 18.38 | 18.40 | 18.38 | 18.38 | 224,289 | +0.00(+0.00%) |
Mar 14, 2024 | 18.42 | 18.43 | 18.38 | 18.38 | 293,977 | -0.07(-0.38%) |
Mar 13, 2024 | 18.48 | 18.48 | 18.45 | 18.45 | 122,769 | -0.03(-0.16%) |
Mar 12, 2024 | 18.49 | 18.49 | 18.47 | 18.48 | 371,467 | -0.02(-0.11%) |
Mar 11, 2024 | 18.53 | 18.53 | 18.49 | 18.50 | 193,586 | -0.03(-0.16%) |
Mar 08, 2024 | 18.55 | 18.56 | 18.52 | 18.53 | 573,680 | +0.02(+0.11%) |
Mar 07, 2024 | 18.51 | 18.52 | 18.49 | 18.51 | 1,380,090 | +0.01(+0.05%) |
Mar 06, 2024 | 18.51 | 18.54 | 18.49 | 18.50 | 296,772 | +0.02(+0.11%) |
Mar 05, 2024 | 18.47 | 18.50 | 18.46 | 18.48 | 154,909 | +0.03(+0.16%) |
Mar 04, 2024 | 18.43 | 18.46 | 18.43 | 18.45 | 160,192 | -0.02(-0.11%) |
Mar 01, 2024 | 18.40 | 18.47 | 18.38 | 18.47 | 237,791 | +0.07(+0.38%) |
Feb 29, 2024 | 18.39 | 18.41 | 18.39 | 18.40 | 167,460 | +0.04(+0.22%) |
Feb 28, 2024 | 18.35 | 18.37 | 18.34 | 18.36 | 152,644 | +0.04(+0.22%) |
Feb 27, 2024 | 18.33 | 18.35 | 18.31 | 18.32 | 630,274 | -0.01(-0.05%) |
Feb 26, 2024 | 18.32 | 18.34 | 18.31 | 18.33 | 169,757 | +0.01(+0.05%) |
Feb 23, 2024 | 18.30 | 18.34 | 18.30 | 18.32 | 231,778 | +0.02(+0.11%) |
Feb 22, 2024 | 18.32 | 18.35 | 18.29 | 18.30 | 214,675 | -0.03(-0.19%) |
Feb 21, 2024 | 18.36 | 18.37 | 18.32 | 18.34 | 196,007 | -0.02(-0.14%) |
Feb 20, 2024 | 18.36 | 18.37 | 18.36 | 18.36 | 168,774 | +0.02(+0.11%) |
Feb 16, 2024 | 18.32 | 18.35 | 18.32 | 18.34 | 114,473 | -0.02(-0.11%) |
Feb 15, 2024 | 18.38 | 18.39 | 18.36 | 18.36 | 318,978 | +0.03(+0.16%) |
Feb 14, 2024 | 18.32 | 18.36 | 18.31 | 18.33 | 202,294 | +0.04(+0.22%) |
Feb 13, 2024 | 18.31 | 18.32 | 18.27 | 18.29 | 285,271 | -0.07(-0.38%) |
Feb 12, 2024 | 18.36 | 18.38 | 18.35 | 18.36 | 285,583 | +0.01(+0.05%) |
Feb 09, 2024 | 18.37 | 18.38 | 18.35 | 18.35 | 260,762 | -0.03(-0.16%) |
Feb 08, 2024 | 18.38 | 18.39 | 18.37 | 18.38 | 490,335 | -0.01(-0.05%) |
Feb 07, 2024 | 18.39 | 18.42 | 18.39 | 18.39 | 214,194 | -0.03(-0.16%) |
Feb 06, 2024 | 18.37 | 18.43 | 18.37 | 18.42 | 88,777 | +0.07(+0.38%) |
Feb 05, 2024 | 18.37 | 18.39 | 18.34 | 18.35 | 312,619 | -0.07(-0.38%) |
Feb 02, 2024 | 18.44 | 18.45 | 18.40 | 18.42 | 206,796 | -0.13(-0.70%) |