Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 18.31 | 18.31 | 18.20 | 18.20 | 1,111 | -0.14(-0.76%) |
Apr 29, 2024 | 18.29 | 18.35 | 18.29 | 18.34 | 1,004 | +0.12(+0.64%) |
Apr 26, 2024 | 18.20 | 18.22 | 18.20 | 18.22 | 141 | +0.06(+0.35%) |
Apr 25, 2024 | 18.07 | 18.16 | 18.07 | 18.16 | 3,468 | -0.11(-0.61%) |
Apr 24, 2024 | 18.30 | 18.30 | 18.24 | 18.27 | 1,691 | -0.03(-0.14%) |
Apr 23, 2024 | 18.28 | 18.30 | 18.28 | 18.30 | 551 | +0.17(+0.95%) |
Apr 22, 2024 | 18.08 | 18.15 | 18.05 | 18.12 | 6,365 | +0.24(+1.37%) |
Apr 19, 2024 | 17.88 | 17.91 | 17.87 | 17.88 | 2,354 | +0.08(+0.45%) |
Apr 18, 2024 | 17.74 | 17.82 | 17.73 | 17.80 | 2,119 | +0.07(+0.41%) |
Apr 17, 2024 | 17.72 | 17.75 | 17.72 | 17.73 | 2,234 | +0.05(+0.26%) |
Apr 16, 2024 | 17.67 | 17.73 | 17.67 | 17.68 | 930 | -0.18(-0.99%) |
Apr 15, 2024 | 17.96 | 17.96 | 17.83 | 17.86 | 4,939 | -0.07(-0.40%) |
Apr 12, 2024 | 18.06 | 18.06 | 17.93 | 17.93 | 560 | -0.25(-1.35%) |
Apr 11, 2024 | 18.23 | 18.23 | 18.11 | 18.18 | 3,598 | +0.05(+0.29%) |
Apr 10, 2024 | 18.10 | 18.13 | 18.10 | 18.13 | 336 | -0.30(-1.64%) |
Apr 09, 2024 | 18.42 | 18.43 | 18.38 | 18.43 | 545 | +0.01(+0.05%) |
Apr 08, 2024 | 18.40 | 18.42 | 18.40 | 18.42 | 1,408 | +0.08(+0.43%) |
Apr 05, 2024 | 18.26 | 18.34 | 18.26 | 18.34 | 806 | +0.03(+0.16%) |
Apr 04, 2024 | 18.54 | 18.55 | 18.29 | 18.31 | 4,556 | -0.11(-0.62%) |
Apr 03, 2024 | 18.44 | 18.47 | 18.42 | 18.43 | 14,311 | +0.16(+0.87%) |
Apr 02, 2024 | 18.23 | 18.27 | 18.23 | 18.27 | 1,340 | -0.11(-0.62%) |
Apr 01, 2024 | 18.37 | 18.45 | 18.36 | 18.38 | 16,787 | +0.00(+0.01%) |
Mar 28, 2024 | 18.36 | 18.38 | 18.36 | 18.38 | 492 | -0.03(-0.17%) |
Mar 27, 2024 | 18.39 | 18.41 | 18.36 | 18.41 | 1,127 | +0.16(+0.89%) |
Mar 26, 2024 | 18.27 | 18.29 | 18.25 | 18.25 | 750 | +0.03(+0.16%) |
Mar 25, 2024 | 18.25 | 18.25 | 18.22 | 18.22 | 714 | +0.05(+0.28%) |
Mar 22, 2024 | 18.13 | 18.17 | 18.12 | 18.17 | 1,090 | -0.00(-0.00%) |
Mar 21, 2024 | 18.22 | 18.22 | 18.16 | 18.17 | 2,103 | +0.23(+1.30%) |
Mar 20, 2024 | 17.72 | 17.93 | 17.72 | 17.93 | 948 | +0.14(+0.77%) |
Mar 19, 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 81 | +0.01(+0.06%) |
Mar 18, 2024 | 17.87 | 17.87 | 17.79 | 17.79 | 4,807 | -0.17(-0.97%) |
Mar 15, 2024 | 18.10 | 18.10 | 17.96 | 17.96 | 771 | -0.03(-0.14%) |
Mar 14, 2024 | 18.19 | 18.20 | 17.97 | 17.99 | 3,443 | -0.37(-2.03%) |
Mar 13, 2024 | 18.40 | 18.40 | 18.36 | 18.36 | 714 | -0.02(-0.11%) |
Mar 12, 2024 | 18.28 | 18.38 | 18.28 | 18.38 | 2,986 | +0.04(+0.21%) |
Mar 11, 2024 | 18.33 | 18.34 | 18.32 | 18.34 | 1,618 | +0.13(+0.70%) |
Mar 08, 2024 | 18.31 | 18.36 | 18.21 | 18.21 | 16,799 | -0.02(-0.13%) |
Mar 07, 2024 | 18.13 | 18.24 | 18.12 | 18.24 | 1,443 | +0.20(+1.13%) |
Mar 06, 2024 | 18.01 | 18.08 | 18.01 | 18.03 | 792 | +0.23(+1.27%) |
Mar 05, 2024 | 17.79 | 17.84 | 17.79 | 17.81 | 911 | -0.08(-0.46%) |
Mar 04, 2024 | 17.85 | 17.92 | 17.85 | 17.89 | 40,414 | -0.07(-0.42%) |
Mar 01, 2024 | 17.82 | 17.97 | 17.82 | 17.96 | 13,992 | +0.18(+1.03%) |
Feb 29, 2024 | 17.73 | 17.78 | 17.69 | 17.78 | 5,413 | -0.27(-1.48%) |
Feb 28, 2024 | 18.02 | 18.05 | 18.01 | 18.05 | 908 | -0.09(-0.49%) |
Feb 27, 2024 | 18.12 | 18.14 | 18.11 | 18.14 | 718 | -0.06(-0.31%) |
Feb 26, 2024 | 18.09 | 18.19 | 18.09 | 18.19 | 8,814 | +0.03(+0.19%) |
Feb 23, 2024 | 18.15 | 18.16 | 18.15 | 18.16 | 460 | +0.01(+0.08%) |
Feb 22, 2024 | 18.12 | 18.14 | 18.09 | 18.14 | 4,067 | +0.07(+0.41%) |
Feb 21, 2024 | 18.00 | 18.07 | 17.99 | 18.07 | 1,464 | +0.14(+0.79%) |
Feb 20, 2024 | 18.00 | 18.00 | 17.93 | 17.93 | 624 | +0.02(+0.10%) |
Feb 16, 2024 | 17.93 | 17.93 | 17.91 | 17.91 | 693 | -0.08(-0.45%) |
Feb 15, 2024 | 17.94 | 17.99 | 17.94 | 17.99 | 683 | +0.19(+1.06%) |
Feb 14, 2024 | 17.75 | 17.80 | 17.73 | 17.80 | 1,691 | +0.02(+0.14%) |
Feb 13, 2024 | 17.81 | 17.82 | 17.71 | 17.78 | 5,244 | -0.34(-1.85%) |
Feb 12, 2024 | 18.08 | 18.11 | 18.08 | 18.11 | 5,192 | +0.08(+0.42%) |
Feb 09, 2024 | 17.97 | 18.09 | 17.97 | 18.04 | 3,798 | -0.01(-0.05%) |
Feb 08, 2024 | 17.98 | 18.05 | 17.98 | 18.05 | 2,373 | +0.17(+0.96%) |
Feb 07, 2024 | 17.76 | 17.87 | 17.76 | 17.87 | 5,525 | +0.10(+0.57%) |
Feb 06, 2024 | 17.66 | 17.77 | 17.66 | 17.77 | 288 | +0.01(+0.05%) |
Feb 05, 2024 | 17.65 | 17.78 | 17.63 | 17.76 | 21,720 | +0.08(+0.45%) |
Feb 02, 2024 | 17.76 | 17.80 | 17.64 | 17.68 | 6,355 | -0.19(-1.04%) |