Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 18.25 | 18.25 | 18.00 | 18.02 | 48,680 | -0.15(-0.83%) |
Apr 29, 2024 | 18.18 | 18.27 | 18.11 | 18.17 | 40,856 | -0.05(-0.27%) |
Apr 26, 2024 | 18.26 | 18.26 | 18.14 | 18.22 | 32,448 | +0.04(+0.22%) |
Apr 25, 2024 | 18.09 | 18.31 | 17.95 | 18.18 | 24,302 | -0.02(-0.11%) |
Apr 24, 2024 | 18.00 | 18.24 | 17.97 | 18.20 | 32,463 | +0.04(+0.25%) |
Apr 23, 2024 | 17.86 | 18.18 | 17.86 | 18.16 | 25,865 | +0.18(+1.02%) |
Apr 22, 2024 | 17.99 | 18.06 | 17.94 | 17.97 | 31,008 | +0.07(+0.39%) |
Apr 19, 2024 | 17.93 | 18.01 | 17.89 | 17.90 | 89,324 | +0.22(+1.23%) |
Apr 18, 2024 | 17.70 | 17.78 | 17.64 | 17.68 | 25,994 | +0.04(+0.23%) |
Apr 17, 2024 | 17.43 | 17.71 | 17.43 | 17.64 | 16,170 | +0.18(+1.02%) |
Apr 16, 2024 | 17.41 | 17.52 | 17.36 | 17.47 | 32,560 | -0.05(-0.28%) |
Apr 15, 2024 | 17.89 | 17.89 | 17.46 | 17.52 | 51,097 | -0.20(-1.12%) |
Apr 12, 2024 | 17.90 | 18.02 | 17.71 | 17.71 | 37,946 | -0.15(-0.83%) |
Apr 11, 2024 | 17.95 | 17.99 | 17.79 | 17.86 | 31,245 | -0.12(-0.66%) |
Apr 10, 2024 | 18.02 | 18.04 | 17.95 | 17.98 | 13,839 | -0.15(-0.82%) |
Apr 09, 2024 | 18.20 | 18.24 | 18.09 | 18.13 | 31,893 | -0.07(-0.38%) |
Apr 08, 2024 | 18.10 | 18.24 | 18.10 | 18.20 | 16,653 | +0.05(+0.27%) |
Apr 05, 2024 | 18.08 | 18.18 | 17.92 | 18.15 | 30,848 | +0.03(+0.16%) |
Apr 04, 2024 | 18.41 | 18.41 | 18.10 | 18.12 | 51,205 | -0.13(-0.71%) |
Apr 03, 2024 | 18.28 | 18.29 | 18.21 | 18.25 | 46,524 | -0.04(-0.22%) |
Apr 02, 2024 | 18.00 | 18.29 | 18.00 | 18.29 | 68,430 | +0.28(+1.54%) |
Apr 01, 2024 | 18.04 | 18.05 | 17.91 | 18.01 | 53,264 | +0.10(+0.55%) |
Mar 28, 2024 | 17.71 | 17.96 | 17.71 | 17.91 | 41,010 | +0.26(+1.45%) |
Mar 27, 2024 | 17.60 | 17.70 | 17.57 | 17.66 | 35,046 | +0.11(+0.62%) |
Mar 26, 2024 | 17.57 | 17.65 | 17.52 | 17.55 | 63,004 | +0.01(+0.06%) |
Mar 25, 2024 | 17.46 | 17.63 | 17.43 | 17.54 | 32,125 | +0.09(+0.51%) |
Mar 22, 2024 | 17.61 | 17.66 | 17.45 | 17.45 | 37,942 | -0.14(-0.79%) |
Mar 21, 2024 | 17.57 | 17.64 | 17.54 | 17.59 | 25,842 | +0.05(+0.28%) |
Mar 20, 2024 | 17.48 | 17.56 | 17.43 | 17.54 | 37,430 | +0.09(+0.51%) |
Mar 19, 2024 | 17.27 | 17.49 | 17.27 | 17.45 | 42,686 | +0.12(+0.68%) |
Mar 18, 2024 | 17.26 | 17.34 | 17.25 | 17.33 | 21,365 | +0.06(+0.34%) |
Mar 15, 2024 | 17.28 | 17.39 | 17.22 | 17.27 | 45,471 | +0.15(+0.86%) |
Mar 14, 2024 | 17.32 | 17.36 | 16.95 | 17.12 | 270,697 | -0.28(-1.59%) |
Mar 13, 2024 | 17.24 | 17.40 | 17.24 | 17.40 | 59,549 | +0.25(+1.44%) |
Mar 12, 2024 | 17.05 | 17.15 | 17.04 | 17.15 | 30,060 | +0.13(+0.75%) |
Mar 11, 2024 | 16.89 | 17.05 | 16.89 | 17.02 | 38,414 | +0.07(+0.41%) |
Mar 08, 2024 | 16.97 | 17.03 | 16.92 | 16.96 | 70,719 | +0.04(+0.23%) |
Mar 07, 2024 | 16.92 | 16.96 | 16.88 | 16.92 | 39,546 | +0.06(+0.35%) |
Mar 06, 2024 | 16.86 | 16.92 | 16.73 | 16.86 | 20,901 | +0.14(+0.83%) |
Mar 05, 2024 | 16.66 | 16.79 | 16.61 | 16.72 | 67,468 | +0.11(+0.65%) |
Mar 04, 2024 | 16.69 | 16.71 | 16.53 | 16.61 | 91,215 | -0.12(-0.71%) |
Mar 01, 2024 | 16.52 | 16.81 | 16.51 | 16.73 | 90,548 | +0.41(+2.54%) |
Feb 29, 2024 | 16.31 | 16.36 | 16.27 | 16.31 | 36,251 | +0.09(+0.57%) |
Feb 28, 2024 | 16.23 | 16.30 | 16.21 | 16.22 | 37,434 | -0.01(-0.09%) |
Feb 27, 2024 | 16.19 | 16.29 | 16.19 | 16.24 | 38,591 | +0.03(+0.18%) |
Feb 26, 2024 | 16.30 | 16.34 | 16.19 | 16.21 | 17,229 | -0.15(-0.90%) |
Feb 23, 2024 | 16.32 | 16.38 | 16.29 | 16.35 | 58,501 | +0.01(+0.06%) |
Feb 22, 2024 | 16.32 | 16.35 | 16.23 | 16.34 | 78,672 | +0.09(+0.54%) |
Feb 21, 2024 | 16.05 | 16.28 | 16.05 | 16.26 | 67,177 | +0.20(+1.22%) |
Feb 20, 2024 | 16.03 | 16.08 | 15.97 | 16.06 | 148,263 | +0.05(+0.31%) |
Feb 16, 2024 | 15.86 | 16.02 | 15.78 | 16.01 | 143,835 | +0.20(+1.24%) |
Feb 15, 2024 | 15.55 | 15.82 | 15.53 | 15.81 | 204,654 | +0.26(+1.70%) |
Feb 14, 2024 | 15.66 | 15.66 | 15.48 | 15.55 | 114,295 | +0.01(+0.06%) |
Feb 13, 2024 | 15.73 | 15.73 | 15.53 | 15.54 | 76,816 | -0.18(-1.12%) |
Feb 12, 2024 | 15.58 | 15.74 | 15.57 | 15.72 | 140,995 | +0.10(+0.63%) |
Feb 09, 2024 | 15.57 | 15.69 | 15.55 | 15.62 | 218,739 | +0.03(+0.19%) |
Feb 08, 2024 | 15.60 | 15.64 | 15.55 | 15.59 | 141,890 | -0.05(-0.31%) |
Feb 07, 2024 | 15.64 | 15.70 | 15.56 | 15.64 | 72,241 | +0.00(+0.00%) |
Feb 06, 2024 | 15.71 | 15.71 | 15.64 | 15.64 | 127,310 | -0.13(-0.81%) |
Feb 05, 2024 | 15.89 | 15.89 | 15.69 | 15.77 | 32,257 | -0.11(-0.68%) |
Feb 02, 2024 | 16.01 | 16.01 | 15.76 | 15.87 | 22,430 | -0.13(-0.80%) |