Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 18.25 | 18.26 | 18.22 | 18.22 | 388,372 | -0.05(-0.27%) |
Apr 29, 2024 | 18.27 | 18.30 | 18.26 | 18.27 | 226,476 | +0.01(+0.05%) |
Apr 26, 2024 | 18.26 | 18.27 | 18.25 | 18.26 | 382,006 | +0.03(+0.16%) |
Apr 25, 2024 | 18.21 | 18.25 | 18.20 | 18.23 | 143,414 | -0.02(-0.11%) |
Apr 24, 2024 | 18.26 | 18.27 | 18.24 | 18.25 | 233,266 | -0.03(-0.16%) |
Apr 23, 2024 | 18.25 | 18.30 | 18.24 | 18.28 | 325,403 | +0.02(+0.11%) |
Apr 22, 2024 | 18.24 | 18.26 | 18.23 | 18.26 | 195,078 | +0.00(+0.00%) |
Apr 19, 2024 | 18.25 | 18.27 | 18.24 | 18.26 | 201,953 | +0.03(+0.16%) |
Apr 18, 2024 | 18.25 | 18.25 | 18.21 | 18.23 | 164,844 | -0.03(-0.16%) |
Apr 17, 2024 | 18.24 | 18.27 | 18.22 | 18.26 | 135,457 | +0.04(+0.25%) |
Apr 16, 2024 | 18.22 | 18.24 | 18.20 | 18.22 | 139,062 | -0.04(-0.24%) |
Apr 15, 2024 | 18.22 | 18.26 | 18.21 | 18.26 | 142,802 | -0.02(-0.11%) |
Apr 12, 2024 | 18.29 | 18.32 | 18.28 | 18.28 | 121,388 | +0.04(+0.22%) |
Apr 11, 2024 | 18.27 | 18.27 | 18.22 | 18.24 | 238,751 | +0.00(+0.00%) |
Apr 10, 2024 | 18.29 | 18.30 | 18.23 | 18.24 | 155,110 | -0.12(-0.65%) |
Apr 09, 2024 | 18.36 | 18.39 | 18.36 | 18.36 | 245,913 | +0.03(+0.16%) |
Apr 08, 2024 | 18.32 | 18.34 | 18.32 | 18.33 | 111,483 | -0.03(-0.16%) |
Apr 05, 2024 | 18.36 | 18.38 | 18.35 | 18.36 | 137,464 | -0.03(-0.16%) |
Apr 04, 2024 | 18.36 | 18.40 | 18.34 | 18.39 | 266,206 | +0.04(+0.22%) |
Apr 03, 2024 | 18.31 | 18.35 | 18.30 | 18.35 | 101,103 | +0.02(+0.11%) |
Apr 02, 2024 | 18.31 | 18.34 | 18.29 | 18.33 | 256,647 | +0.00(+0.00%) |
Apr 01, 2024 | 18.38 | 18.38 | 18.32 | 18.33 | 190,416 | -0.08(-0.43%) |
Mar 28, 2024 | 18.38 | 18.42 | 18.38 | 18.41 | 2,447,140 | +0.00(+0.00%) |
Mar 27, 2024 | 18.38 | 18.41 | 18.38 | 18.41 | 130,870 | +0.03(+0.16%) |
Mar 26, 2024 | 18.36 | 18.38 | 18.36 | 18.38 | 134,101 | +0.01(+0.05%) |
Mar 25, 2024 | 18.40 | 18.41 | 18.37 | 18.37 | 89,591 | -0.03(-0.16%) |
Mar 22, 2024 | 18.41 | 18.42 | 18.40 | 18.40 | 134,866 | +0.04(+0.22%) |
Mar 21, 2024 | 18.39 | 18.39 | 18.35 | 18.36 | 172,373 | +0.03(+0.16%) |
Mar 20, 2024 | 18.29 | 18.34 | 18.29 | 18.34 | 324,356 | +0.06(+0.32%) |
Mar 19, 2024 | 18.29 | 18.30 | 18.28 | 18.28 | 124,863 | +0.03(+0.16%) |
Mar 18, 2024 | 18.27 | 18.27 | 18.25 | 18.25 | 118,763 | -0.02(-0.11%) |
Mar 15, 2024 | 18.27 | 18.29 | 18.26 | 18.27 | 225,706 | +0.00(+0.00%) |
Mar 14, 2024 | 18.31 | 18.32 | 18.27 | 18.27 | 295,834 | -0.07(-0.38%) |
Mar 13, 2024 | 18.36 | 18.36 | 18.34 | 18.34 | 123,544 | -0.03(-0.16%) |
Mar 12, 2024 | 18.37 | 18.37 | 18.35 | 18.36 | 373,813 | -0.02(-0.11%) |
Mar 11, 2024 | 18.41 | 18.41 | 18.37 | 18.38 | 194,808 | -0.03(-0.16%) |
Mar 08, 2024 | 18.43 | 18.44 | 18.40 | 18.41 | 577,303 | +0.02(+0.11%) |
Mar 07, 2024 | 18.39 | 18.40 | 18.37 | 18.39 | 1,388,807 | +0.01(+0.05%) |
Mar 06, 2024 | 18.39 | 18.42 | 18.37 | 18.38 | 298,646 | +0.02(+0.11%) |
Mar 05, 2024 | 18.35 | 18.38 | 18.35 | 18.36 | 155,887 | +0.03(+0.16%) |
Mar 04, 2024 | 18.32 | 18.34 | 18.32 | 18.34 | 161,204 | -0.02(-0.11%) |
Mar 01, 2024 | 18.29 | 18.35 | 18.27 | 18.35 | 239,293 | +0.07(+0.38%) |
Feb 29, 2024 | 18.28 | 18.30 | 18.27 | 18.29 | 168,518 | +0.04(+0.22%) |
Feb 28, 2024 | 18.24 | 18.26 | 18.23 | 18.25 | 153,608 | +0.04(+0.22%) |
Feb 27, 2024 | 18.22 | 18.24 | 18.20 | 18.21 | 634,255 | -0.01(-0.05%) |
Feb 26, 2024 | 18.21 | 18.23 | 18.20 | 18.22 | 170,830 | +0.01(+0.05%) |
Feb 23, 2024 | 18.19 | 18.23 | 18.19 | 18.21 | 233,242 | +0.02(+0.11%) |
Feb 22, 2024 | 18.21 | 18.24 | 18.18 | 18.19 | 216,031 | -0.03(-0.19%) |
Feb 21, 2024 | 18.25 | 18.26 | 18.20 | 18.22 | 197,245 | -0.02(-0.14%) |
Feb 20, 2024 | 18.25 | 18.26 | 18.25 | 18.25 | 169,840 | +0.02(+0.11%) |
Feb 16, 2024 | 18.21 | 18.24 | 18.21 | 18.23 | 115,196 | -0.02(-0.11%) |
Feb 15, 2024 | 18.27 | 18.28 | 18.25 | 18.25 | 320,993 | +0.03(+0.16%) |
Feb 14, 2024 | 18.21 | 18.25 | 18.20 | 18.22 | 203,572 | +0.04(+0.22%) |
Feb 13, 2024 | 18.20 | 18.21 | 18.16 | 18.18 | 287,073 | -0.07(-0.38%) |
Feb 12, 2024 | 18.25 | 18.27 | 18.24 | 18.25 | 287,387 | +0.01(+0.05%) |
Feb 09, 2024 | 18.26 | 18.27 | 18.24 | 18.24 | 262,409 | -0.03(-0.16%) |
Feb 08, 2024 | 18.27 | 18.28 | 18.25 | 18.27 | 493,432 | -0.01(-0.05%) |
Feb 07, 2024 | 18.28 | 18.31 | 18.28 | 18.28 | 215,547 | -0.03(-0.16%) |
Feb 06, 2024 | 18.26 | 18.31 | 18.26 | 18.31 | 89,338 | +0.07(+0.38%) |
Feb 05, 2024 | 18.26 | 18.28 | 18.23 | 18.24 | 314,594 | -0.07(-0.38%) |
Feb 02, 2024 | 18.33 | 18.34 | 18.29 | 18.31 | 208,102 | -0.13(-0.70%) |