Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 17.28 | 17.50 | 17.20 | 17.44 | 8,513 | +0.24(+1.40%) |
Apr 23, 2024 | 17.75 | 17.79 | 17.20 | 17.20 | 10,432 | -0.67(-3.75%) |
Apr 22, 2024 | 17.49 | 17.90 | 17.36 | 17.87 | 43,660 | +0.67(+3.90%) |
Apr 19, 2024 | 16.78 | 17.33 | 16.75 | 17.20 | 9,351 | +0.33(+1.96%) |
Apr 18, 2024 | 16.49 | 17.09 | 16.49 | 16.87 | 4,920 | +0.19(+1.14%) |
Apr 17, 2024 | 17.13 | 17.13 | 16.55 | 16.68 | 3,321 | -0.07(-0.42%) |
Apr 16, 2024 | 16.61 | 17.03 | 16.55 | 16.75 | 3,693 | -0.02(-0.12%) |
Apr 15, 2024 | 17.26 | 17.40 | 16.57 | 16.77 | 15,458 | -0.53(-3.06%) |
Apr 12, 2024 | 17.09 | 17.54 | 17.01 | 17.30 | 6,359 | -0.14(-0.80%) |
Apr 11, 2024 | 17.62 | 17.62 | 17.26 | 17.44 | 17,119 | -0.31(-1.75%) |
Apr 10, 2024 | 17.75 | 17.75 | 17.47 | 17.75 | 2,356 | +0.00(+0.00%) |
Apr 09, 2024 | 17.63 | 17.95 | 17.52 | 17.75 | 13,819 | -0.07(-0.39%) |
Apr 08, 2024 | 17.71 | 18.00 | 17.64 | 17.82 | 21,877 | +0.05(+0.28%) |
Apr 05, 2024 | 17.45 | 17.79 | 17.45 | 17.77 | 5,327 | -0.01(-0.06%) |
Apr 04, 2024 | 17.61 | 17.81 | 17.44 | 17.78 | 6,318 | +0.05(+0.28%) |
Apr 03, 2024 | 17.55 | 17.93 | 17.39 | 17.73 | 10,737 | -0.12(-0.67%) |
Apr 02, 2024 | 16.90 | 17.85 | 16.04 | 17.85 | 19,002 | +0.49(+2.82%) |
Apr 01, 2024 | 17.70 | 17.76 | 17.23 | 17.36 | 28,420 | -0.46(-2.58%) |
Mar 28, 2024 | 17.78 | 17.82 | 17.69 | 17.82 | 6,811 | -0.06(-0.34%) |
Mar 27, 2024 | 17.90 | 18.00 | 17.65 | 17.88 | 10,100 | +0.00(+0.00%) |
Mar 26, 2024 | 17.95 | 17.95 | 17.75 | 17.88 | 7,952 | +0.03(+0.17%) |
Mar 25, 2024 | 17.93 | 17.93 | 17.55 | 17.85 | 23,688 | -0.08(-0.45%) |
Mar 22, 2024 | 17.85 | 17.93 | 17.56 | 17.93 | 26,958 | +0.08(+0.45%) |
Mar 21, 2024 | 17.45 | 18.00 | 17.45 | 17.85 | 22,615 | -0.01(-0.06%) |
Mar 20, 2024 | 17.37 | 17.87 | 17.37 | 17.86 | 3,131 | +0.54(+3.12%) |
Mar 19, 2024 | 17.46 | 17.46 | 17.15 | 17.32 | 4,566 | +0.00(+0.03%) |
Mar 18, 2024 | 17.38 | 17.49 | 16.93 | 17.32 | 8,915 | +0.10(+0.55%) |
Mar 15, 2024 | 17.32 | 17.47 | 17.10 | 17.22 | 6,708 | -0.03(-0.17%) |
Mar 14, 2024 | 16.93 | 17.25 | 16.50 | 17.25 | 23,637 | +0.44(+2.62%) |
Mar 13, 2024 | 16.05 | 16.98 | 16.05 | 16.81 | 18,289 | +0.32(+1.94%) |
Mar 12, 2024 | 16.87 | 16.87 | 16.26 | 16.49 | 7,280 | -0.36(-2.14%) |
Mar 11, 2024 | 17.13 | 17.13 | 16.70 | 16.85 | 16,716 | -0.53(-3.05%) |
Mar 08, 2024 | 17.00 | 17.38 | 17.00 | 17.38 | 2,219 | +0.05(+0.29%) |
Mar 07, 2024 | 17.50 | 17.50 | 17.04 | 17.33 | 9,093 | -0.12(-0.66%) |
Mar 06, 2024 | 17.73 | 17.73 | 17.29 | 17.45 | 2,782 | +0.14(+0.84%) |
Mar 05, 2024 | 17.34 | 17.51 | 17.07 | 17.30 | 9,968 | +0.16(+0.93%) |
Mar 04, 2024 | 17.49 | 17.99 | 16.45 | 17.14 | 44,776 | -0.08(-0.46%) |
Mar 01, 2024 | 17.69 | 17.75 | 17.13 | 17.22 | 6,429 | -0.36(-2.05%) |
Feb 29, 2024 | 17.67 | 17.67 | 17.22 | 17.58 | 4,147 | +0.07(+0.40%) |
Feb 28, 2024 | 17.71 | 17.71 | 17.27 | 17.51 | 5,615 | +0.07(+0.40%) |
Feb 27, 2024 | 17.49 | 17.59 | 17.36 | 17.44 | 9,309 | -0.06(-0.34%) |
Feb 26, 2024 | 17.26 | 17.50 | 16.80 | 17.50 | 8,478 | +0.01(+0.06%) |
Feb 23, 2024 | 17.49 | 17.49 | 17.18 | 17.49 | 7,170 | +0.18(+1.04%) |
Feb 22, 2024 | 17.41 | 17.48 | 17.23 | 17.31 | 10,346 | -0.07(-0.40%) |
Feb 21, 2024 | 17.46 | 17.46 | 17.17 | 17.38 | 1,844 | +0.11(+0.64%) |
Feb 20, 2024 | 17.50 | 17.50 | 17.01 | 17.27 | 5,835 | -0.23(-1.31%) |
Feb 16, 2024 | 17.64 | 17.64 | 17.31 | 17.50 | 12,396 | -0.15(-0.85%) |
Feb 15, 2024 | 17.76 | 17.89 | 17.45 | 17.65 | 14,365 | -0.11(-0.62%) |
Feb 14, 2024 | 17.00 | 17.76 | 17.00 | 17.76 | 8,759 | +0.42(+2.42%) |
Feb 13, 2024 | 17.20 | 17.38 | 17.01 | 17.34 | 9,270 | -0.05(-0.29%) |
Feb 12, 2024 | 17.42 | 17.58 | 17.20 | 17.39 | 8,936 | -0.19(-1.08%) |
Feb 09, 2024 | 17.43 | 17.60 | 17.32 | 17.58 | 6,891 | +0.09(+0.51%) |
Feb 08, 2024 | 17.50 | 17.50 | 17.23 | 17.49 | 3,420 | -0.11(-0.63%) |
Feb 07, 2024 | 17.50 | 17.60 | 17.34 | 17.60 | 9,229 | +0.00(+0.00%) |
Feb 06, 2024 | 17.83 | 17.84 | 17.26 | 17.60 | 20,074 | -0.20(-1.12%) |
Feb 05, 2024 | 17.95 | 18.00 | 17.29 | 17.80 | 39,469 | -0.20(-1.11%) |
Feb 02, 2024 | 17.70 | 18.00 | 17.70 | 18.00 | 12,636 | +0.12(+0.67%) |