Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 17.05 | 17.10 | 17.04 | 17.10 | 1,150,221 | +0.05(+0.29%) |
Mar 27, 2024 | 17.08 | 17.11 | 17.05 | 17.05 | 404,384 | -0.08(-0.46%) |
Mar 26, 2024 | 17.10 | 17.13 | 17.09 | 17.13 | 37,893 | +0.03(+0.18%) |
Mar 25, 2024 | 17.10 | 17.12 | 17.06 | 17.10 | 139,656 | +0.04(+0.23%) |
Mar 22, 2024 | 17.07 | 17.08 | 17.04 | 17.06 | 58,089 | +0.00(+0.00%) |
Mar 21, 2024 | 17.00 | 17.07 | 17.00 | 17.06 | 124,866 | +0.02(+0.12%) |
Mar 20, 2024 | 17.07 | 17.11 | 17.02 | 17.04 | 45,581 | -0.21(-1.22%) |
Mar 19, 2024 | 17.34 | 17.34 | 17.25 | 17.25 | 61,003 | -0.08(-0.46%) |
Mar 18, 2024 | 17.30 | 17.34 | 17.30 | 17.33 | 55,546 | -0.03(-0.17%) |
Mar 15, 2024 | 17.35 | 17.37 | 17.32 | 17.36 | 79,318 | +0.02(+0.12%) |
Mar 14, 2024 | 17.26 | 17.35 | 17.26 | 17.34 | 231,430 | +0.09(+0.52%) |
Mar 13, 2024 | 17.25 | 17.26 | 17.21 | 17.25 | 141,031 | -0.02(-0.12%) |
Mar 12, 2024 | 17.25 | 17.30 | 17.25 | 17.27 | 123,354 | +0.01(+0.06%) |
Mar 11, 2024 | 17.27 | 17.30 | 17.26 | 17.26 | 176,709 | +0.00(+0.00%) |
Mar 08, 2024 | 17.22 | 17.26 | 17.20 | 17.26 | 58,176 | +0.01(+0.06%) |
Mar 07, 2024 | 17.23 | 17.27 | 17.23 | 17.25 | 66,878 | -0.03(-0.17%) |
Mar 06, 2024 | 17.24 | 17.29 | 17.24 | 17.28 | 254,962 | -0.03(-0.17%) |
Mar 05, 2024 | 17.28 | 17.31 | 17.25 | 17.31 | 54,081 | +0.01(+0.06%) |
Mar 04, 2024 | 17.29 | 17.33 | 17.28 | 17.30 | 57,418 | +0.00(+0.00%) |
Mar 01, 2024 | 17.33 | 17.39 | 17.29 | 17.30 | 148,532 | -0.04(-0.23%) |
Feb 29, 2024 | 17.35 | 17.36 | 17.32 | 17.34 | 62,497 | -0.03(-0.17%) |
Feb 28, 2024 | 17.36 | 17.39 | 17.35 | 17.37 | 45,877 | +0.01(+0.05%) |
Feb 27, 2024 | 17.40 | 17.40 | 17.36 | 17.36 | 65,896 | -0.03(-0.17%) |
Feb 26, 2024 | 17.32 | 17.39 | 17.32 | 17.39 | 187,198 | +0.06(+0.35%) |
Feb 23, 2024 | 17.31 | 17.33 | 17.29 | 17.33 | 322,338 | +0.01(+0.05%) |
Feb 22, 2024 | 17.35 | 17.37 | 17.32 | 17.32 | 94,641 | -0.08(-0.46%) |
Feb 21, 2024 | 17.38 | 17.42 | 17.38 | 17.40 | 70,675 | +0.03(+0.17%) |
Feb 20, 2024 | 17.41 | 17.42 | 17.36 | 17.37 | 117,854 | -0.03(-0.17%) |
Feb 16, 2024 | 17.39 | 17.42 | 17.39 | 17.40 | 53,062 | +0.05(+0.29%) |
Feb 15, 2024 | 17.37 | 17.38 | 17.32 | 17.35 | 87,823 | -0.04(-0.23%) |
Feb 14, 2024 | 17.41 | 17.43 | 17.36 | 17.39 | 80,937 | -0.06(-0.34%) |
Feb 13, 2024 | 17.42 | 17.49 | 17.41 | 17.45 | 122,693 | +0.14(+0.81%) |
Feb 12, 2024 | 17.28 | 17.32 | 17.26 | 17.31 | 123,605 | +0.04(+0.23%) |
Feb 09, 2024 | 17.28 | 17.32 | 17.26 | 17.27 | 56,967 | -0.03(-0.17%) |
Feb 08, 2024 | 17.30 | 17.32 | 17.28 | 17.30 | 113,210 | +0.01(+0.06%) |
Feb 07, 2024 | 17.28 | 17.34 | 17.27 | 17.29 | 119,936 | -0.03(-0.17%) |
Feb 06, 2024 | 17.35 | 17.36 | 17.29 | 17.32 | 101,301 | -0.06(-0.35%) |
Feb 05, 2024 | 17.32 | 17.42 | 17.32 | 17.38 | 146,734 | +0.08(+0.46%) |
Feb 02, 2024 | 17.30 | 17.32 | 17.27 | 17.30 | 68,297 | +0.08(+0.46%) |
Feb 01, 2024 | 17.23 | 17.29 | 17.20 | 17.22 | 94,592 | -0.07(-0.40%) |
Jan 31, 2024 | 17.24 | 17.31 | 17.22 | 17.29 | 119,537 | +0.04(+0.23%) |
Jan 30, 2024 | 17.22 | 17.29 | 17.22 | 17.25 | 119,941 | +0.03(+0.17%) |
Jan 29, 2024 | 17.26 | 17.29 | 17.22 | 17.22 | 67,628 | -0.04(-0.23%) |
Jan 26, 2024 | 17.26 | 17.27 | 17.23 | 17.26 | 85,538 | +0.01(+0.06%) |
Jan 25, 2024 | 17.30 | 17.33 | 17.25 | 17.25 | 341,136 | -0.12(-0.69%) |
Jan 24, 2024 | 17.28 | 17.38 | 17.28 | 17.37 | 259,534 | +0.01(+0.06%) |
Jan 23, 2024 | 17.32 | 17.38 | 17.32 | 17.36 | 181,106 | +0.02(+0.12%) |
Jan 22, 2024 | 17.33 | 17.35 | 17.30 | 17.34 | 305,056 | -0.02(-0.12%) |
Jan 19, 2024 | 17.36 | 17.43 | 17.36 | 17.36 | 508,438 | -0.01(-0.06%) |
Jan 18, 2024 | 17.38 | 17.41 | 17.37 | 17.37 | 137,720 | -0.02(-0.12%) |
Jan 17, 2024 | 17.37 | 17.43 | 17.37 | 17.39 | 469,320 | +0.06(+0.35%) |
Jan 16, 2024 | 17.26 | 17.34 | 17.25 | 17.33 | 137,559 | +0.12(+0.70%) |
Jan 12, 2024 | 17.20 | 17.23 | 17.17 | 17.21 | 120,678 | -0.01(-0.06%) |
Jan 11, 2024 | 17.25 | 17.32 | 17.22 | 17.22 | 228,638 | -0.05(-0.29%) |
Jan 10, 2024 | 17.27 | 17.28 | 17.24 | 17.27 | 115,965 | -0.03(-0.17%) |
Jan 09, 2024 | 17.34 | 17.36 | 17.27 | 17.30 | 114,716 | -0.03(-0.17%) |
Jan 08, 2024 | 17.43 | 17.43 | 17.31 | 17.33 | 88,839 | -0.08(-0.46%) |
Jan 05, 2024 | 17.43 | 17.44 | 17.34 | 17.41 | 73,942 | +0.00(+0.00%) |
Jan 04, 2024 | 17.39 | 17.43 | 17.37 | 17.41 | 79,391 | +0.06(+0.35%) |
Jan 03, 2024 | 17.39 | 17.42 | 17.31 | 17.35 | 213,138 | +0.06(+0.35%) |