Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 18.31 | 18.48 | 18.31 | 18.43 | 19,341 | +0.12(+0.66%) |
Mar 27, 2024 | 18.29 | 18.36 | 18.22 | 18.31 | 16,148 | -0.06(-0.33%) |
Mar 26, 2024 | 18.47 | 18.47 | 18.25 | 18.37 | 39,039 | -0.07(-0.38%) |
Mar 25, 2024 | 18.38 | 18.44 | 18.32 | 18.44 | 13,899 | +0.35(+1.93%) |
Mar 22, 2024 | 18.28 | 18.29 | 18.09 | 18.09 | 122,431 | -0.15(-0.82%) |
Mar 21, 2024 | 18.30 | 18.32 | 18.16 | 18.24 | 108,567 | -0.01(-0.05%) |
Mar 20, 2024 | 18.14 | 18.29 | 18.05 | 18.25 | 19,337 | +0.04(+0.22%) |
Mar 19, 2024 | 18.05 | 18.30 | 18.05 | 18.21 | 48,312 | -0.18(-0.98%) |
Mar 18, 2024 | 18.30 | 18.39 | 18.26 | 18.39 | 38,708 | +0.09(+0.49%) |
Mar 15, 2024 | 18.29 | 18.30 | 18.10 | 18.30 | 35,299 | +0.11(+0.60%) |
Mar 14, 2024 | 18.17 | 18.20 | 18.12 | 18.19 | 17,797 | +0.03(+0.17%) |
Mar 13, 2024 | 18.00 | 18.16 | 18.00 | 18.16 | 8,583 | +0.28(+1.57%) |
Mar 12, 2024 | 17.79 | 17.96 | 17.79 | 17.88 | 15,980 | -0.02(-0.11%) |
Mar 11, 2024 | 17.63 | 17.95 | 17.63 | 17.90 | 18,052 | +0.12(+0.67%) |
Mar 08, 2024 | 17.73 | 17.78 | 17.66 | 17.78 | 33,583 | +0.02(+0.11%) |
Mar 07, 2024 | 17.76 | 17.83 | 17.71 | 17.76 | 27,492 | +0.01(+0.06%) |
Mar 06, 2024 | 17.63 | 17.76 | 17.62 | 17.75 | 12,018 | +0.29(+1.66%) |
Mar 05, 2024 | 17.44 | 17.62 | 17.44 | 17.46 | 45,053 | -0.22(-1.24%) |
Mar 04, 2024 | 17.53 | 17.68 | 17.53 | 17.68 | 39,166 | +0.15(+0.86%) |
Mar 01, 2024 | 17.41 | 17.54 | 17.40 | 17.53 | 37,923 | +0.13(+0.75%) |
Feb 29, 2024 | 17.33 | 17.44 | 17.33 | 17.40 | 20,266 | +0.09(+0.52%) |
Feb 28, 2024 | 17.35 | 17.38 | 17.31 | 17.31 | 16,966 | -0.04(-0.23%) |
Feb 27, 2024 | 17.36 | 17.42 | 17.32 | 17.35 | 56,691 | +0.11(+0.64%) |
Feb 26, 2024 | 17.11 | 17.29 | 17.11 | 17.24 | 23,808 | +0.08(+0.47%) |
Feb 23, 2024 | 17.15 | 17.17 | 17.08 | 17.16 | 20,750 | -0.09(-0.52%) |
Feb 22, 2024 | 17.12 | 17.27 | 17.12 | 17.25 | 15,017 | +0.07(+0.41%) |
Feb 21, 2024 | 17.18 | 17.21 | 17.08 | 17.18 | 11,535 | +0.03(+0.15%) |
Feb 20, 2024 | 17.20 | 17.20 | 17.09 | 17.15 | 13,376 | +0.01(+0.06%) |
Feb 16, 2024 | 17.11 | 17.19 | 17.10 | 17.14 | 36,611 | -0.03(-0.15%) |
Feb 15, 2024 | 17.16 | 17.20 | 16.95 | 17.17 | 29,639 | +0.11(+0.64%) |
Feb 14, 2024 | 16.99 | 17.20 | 16.99 | 17.06 | 29,969 | -0.05(-0.29%) |
Feb 13, 2024 | 17.05 | 17.18 | 17.05 | 17.11 | 20,650 | -0.12(-0.73%) |
Feb 12, 2024 | 17.16 | 17.25 | 17.16 | 17.23 | 11,168 | +0.07(+0.44%) |
Feb 09, 2024 | 17.15 | 17.21 | 17.14 | 17.16 | 24,542 | +0.02(+0.12%) |
Feb 08, 2024 | 17.03 | 17.18 | 17.02 | 17.14 | 17,892 | +0.13(+0.76%) |
Feb 07, 2024 | 16.94 | 17.03 | 16.94 | 17.01 | 23,239 | +0.07(+0.38%) |
Feb 06, 2024 | 16.91 | 16.99 | 16.91 | 16.94 | 50,468 | +0.02(+0.15%) |
Feb 05, 2024 | 16.85 | 16.92 | 16.81 | 16.92 | 19,387 | +0.05(+0.30%) |
Feb 02, 2024 | 16.88 | 16.92 | 16.85 | 16.87 | 51,338 | -0.18(-1.06%) |
Feb 01, 2024 | 17.13 | 17.20 | 17.02 | 17.05 | 21,742 | -0.08(-0.47%) |
Jan 31, 2024 | 17.25 | 17.25 | 17.12 | 17.13 | 36,587 | -0.16(-0.93%) |
Jan 30, 2024 | 17.17 | 17.32 | 17.14 | 17.29 | 13,992 | +0.11(+0.64%) |
Jan 29, 2024 | 17.15 | 17.18 | 17.06 | 17.18 | 39,463 | -0.03(-0.17%) |
Jan 26, 2024 | 17.17 | 17.23 | 17.07 | 17.21 | 173,591 | +0.11(+0.64%) |
Jan 25, 2024 | 17.08 | 17.16 | 17.05 | 17.10 | 16,865 | +0.08(+0.46%) |
Jan 24, 2024 | 16.99 | 17.09 | 16.99 | 17.02 | 16,233 | +0.12(+0.72%) |
Jan 23, 2024 | 16.79 | 16.92 | 16.79 | 16.90 | 11,477 | +0.14(+0.83%) |
Jan 22, 2024 | 16.67 | 16.82 | 16.67 | 16.76 | 83,493 | -0.02(-0.12%) |
Jan 19, 2024 | 16.79 | 16.82 | 16.71 | 16.78 | 47,587 | +0.05(+0.30%) |
Jan 18, 2024 | 16.62 | 16.80 | 16.62 | 16.73 | 34,689 | +0.08(+0.46%) |
Jan 17, 2024 | 16.60 | 16.68 | 16.59 | 16.65 | 12,228 | -0.08(-0.46%) |
Jan 16, 2024 | 16.84 | 16.84 | 16.73 | 16.73 | 10,164 | -0.14(-0.82%) |
Jan 12, 2024 | 17.09 | 17.09 | 16.79 | 16.87 | 72,678 | +0.07(+0.42%) |
Jan 11, 2024 | 16.91 | 16.95 | 16.78 | 16.80 | 250,567 | +0.04(+0.27%) |
Jan 10, 2024 | 16.91 | 16.91 | 16.75 | 16.76 | 25,437 | -0.09(-0.56%) |
Jan 09, 2024 | 16.84 | 16.92 | 16.82 | 16.85 | 133,601 | +0.07(+0.42%) |
Jan 08, 2024 | 16.71 | 16.79 | 16.60 | 16.78 | 82,847 | -0.12(-0.71%) |
Jan 05, 2024 | 16.91 | 16.97 | 16.88 | 16.90 | 34,349 | +0.01(+0.09%) |
Jan 04, 2024 | 16.82 | 16.90 | 16.79 | 16.89 | 67,451 | -0.02(-0.15%) |
Jan 03, 2024 | 16.82 | 16.95 | 16.82 | 16.91 | 317,694 | +0.07(+0.42%) |