Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 18.87 | 18.96 | 18.87 | 18.93 | 9,608 | +0.08(+0.43%) |
Mar 27, 2024 | 18.72 | 18.85 | 18.70 | 18.85 | 4,063 | -0.00(-0.02%) |
Mar 26, 2024 | 18.94 | 18.95 | 18.79 | 18.85 | 5,938 | -0.01(-0.06%) |
Mar 25, 2024 | 18.74 | 18.88 | 18.74 | 18.86 | 6,532 | +0.24(+1.29%) |
Mar 22, 2024 | 18.68 | 18.68 | 18.62 | 18.62 | 838 | -0.05(-0.27%) |
Mar 21, 2024 | 18.71 | 18.71 | 18.52 | 18.67 | 1,172 | +0.08(+0.43%) |
Mar 20, 2024 | 18.49 | 18.64 | 18.49 | 18.59 | 1,317 | +0.00(+0.00%) |
Mar 19, 2024 | 18.62 | 18.62 | 18.54 | 18.59 | 2,108 | -0.19(-1.01%) |
Mar 18, 2024 | 18.72 | 18.82 | 18.68 | 18.78 | 12,172 | +0.09(+0.48%) |
Mar 15, 2024 | 18.59 | 18.72 | 18.59 | 18.69 | 11,793 | +0.19(+1.03%) |
Mar 14, 2024 | 18.50 | 18.51 | 18.48 | 18.50 | 2,733 | +0.13(+0.69%) |
Mar 13, 2024 | 18.30 | 18.40 | 18.30 | 18.37 | 1,933 | +0.15(+0.84%) |
Mar 12, 2024 | 18.22 | 18.27 | 18.22 | 18.22 | 4,938 | +0.02(+0.14%) |
Mar 11, 2024 | 18.09 | 18.22 | 18.07 | 18.20 | 16,672 | +0.21(+1.20%) |
Mar 08, 2024 | 17.98 | 18.00 | 17.97 | 17.98 | 2,229 | -0.16(-0.88%) |
Mar 07, 2024 | 18.08 | 18.19 | 18.08 | 18.14 | 3,352 | +0.18(+1.00%) |
Mar 06, 2024 | 17.97 | 18.04 | 17.92 | 17.96 | 4,514 | +0.23(+1.30%) |
Mar 05, 2024 | 17.79 | 17.85 | 17.72 | 17.73 | 5,907 | -0.18(-1.03%) |
Mar 04, 2024 | 17.99 | 18.02 | 17.90 | 17.91 | 5,077 | +0.08(+0.48%) |
Mar 01, 2024 | 17.85 | 17.90 | 17.83 | 17.83 | 4,256 | -0.05(-0.28%) |
Feb 29, 2024 | 17.80 | 17.93 | 17.78 | 17.88 | 4,417 | -0.02(-0.11%) |
Feb 28, 2024 | 17.98 | 17.98 | 17.90 | 17.90 | 5,051 | -0.14(-0.77%) |
Feb 27, 2024 | 18.02 | 18.08 | 18.01 | 18.04 | 4,294 | +0.07(+0.41%) |
Feb 26, 2024 | 17.93 | 17.99 | 17.86 | 17.96 | 10,663 | +0.12(+0.65%) |
Feb 23, 2024 | 17.80 | 17.85 | 17.80 | 17.85 | 3,160 | -0.01(-0.04%) |
Feb 22, 2024 | 18.07 | 18.07 | 17.86 | 17.86 | 1,806 | -0.10(-0.58%) |
Feb 21, 2024 | 17.94 | 17.96 | 17.91 | 17.96 | 1,726 | +0.19(+1.07%) |
Feb 20, 2024 | 17.83 | 17.83 | 17.73 | 17.77 | 2,093 | +0.00(+0.03%) |
Feb 16, 2024 | 17.77 | 17.78 | 17.77 | 17.77 | 5,074 | -0.00(-0.03%) |
Feb 15, 2024 | 17.78 | 17.81 | 17.77 | 17.77 | 3,494 | +0.08(+0.45%) |
Feb 14, 2024 | 18.22 | 18.22 | 17.69 | 17.69 | 1,519 | -0.18(-1.01%) |
Feb 13, 2024 | 17.92 | 17.95 | 17.87 | 17.87 | 1,511 | -0.12(-0.68%) |
Feb 12, 2024 | 18.03 | 18.04 | 17.98 | 17.99 | 2,559 | -0.03(-0.18%) |
Feb 09, 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 216 | +0.08(+0.43%) |
Feb 08, 2024 | 17.90 | 17.97 | 17.86 | 17.95 | 4,638 | +0.12(+0.67%) |
Feb 07, 2024 | 17.83 | 17.83 | 17.82 | 17.83 | 537 | +0.09(+0.49%) |
Feb 06, 2024 | 17.74 | 17.75 | 17.71 | 17.74 | 3,340 | +0.04(+0.23%) |
Feb 05, 2024 | 17.65 | 17.74 | 17.58 | 17.70 | 1,831 | -0.00(-0.00%) |
Feb 02, 2024 | 17.68 | 17.70 | 17.67 | 17.70 | 3,097 | -0.13(-0.73%) |
Feb 01, 2024 | 18.02 | 18.02 | 17.80 | 17.83 | 1,645 | -0.20(-1.08%) |
Jan 31, 2024 | 18.02 | 18.08 | 18.02 | 18.02 | 1,351 | -0.06(-0.34%) |
Jan 30, 2024 | 17.92 | 18.09 | 17.92 | 18.09 | 19,043 | +0.18(+0.99%) |
Jan 29, 2024 | 17.93 | 17.93 | 17.90 | 17.91 | 2,240 | -0.18(-0.99%) |
Jan 26, 2024 | 17.99 | 18.09 | 17.88 | 18.09 | 4,089 | +0.11(+0.61%) |
Jan 25, 2024 | 17.89 | 17.98 | 17.89 | 17.98 | 4,238 | +0.00(+0.03%) |
Jan 24, 2024 | 17.91 | 18.00 | 17.91 | 17.98 | 2,528 | +0.11(+0.59%) |
Jan 23, 2024 | 17.81 | 17.87 | 17.78 | 17.87 | 4,516 | +0.12(+0.68%) |
Jan 22, 2024 | 17.62 | 17.78 | 17.62 | 17.75 | 3,453 | +0.09(+0.50%) |
Jan 19, 2024 | 17.79 | 17.79 | 17.64 | 17.66 | 131,113 | -0.02(-0.14%) |
Jan 18, 2024 | 17.53 | 17.69 | 17.53 | 17.68 | 5,175 | +0.14(+0.83%) |
Jan 17, 2024 | 17.51 | 17.58 | 17.48 | 17.54 | 2,254 | -0.11(-0.60%) |
Jan 16, 2024 | 17.70 | 17.71 | 17.62 | 17.65 | 20,670 | -0.01(-0.07%) |
Jan 12, 2024 | 17.83 | 17.83 | 17.59 | 17.66 | 5,485 | +0.05(+0.27%) |
Jan 11, 2024 | 17.67 | 17.70 | 17.56 | 17.61 | 4,734 | +0.15(+0.87%) |
Jan 10, 2024 | 17.60 | 17.64 | 17.43 | 17.46 | 6,048 | -0.18(-1.04%) |
Jan 09, 2024 | 17.60 | 17.64 | 17.52 | 17.64 | 5,673 | +0.20(+1.12%) |
Jan 08, 2024 | 17.28 | 17.50 | 17.26 | 17.45 | 7,733 | -0.12(-0.67%) |
Jan 05, 2024 | 17.53 | 17.58 | 17.53 | 17.56 | 4,796 | -0.05(-0.30%) |
Jan 04, 2024 | 17.64 | 17.65 | 17.54 | 17.61 | 4,357 | -0.02(-0.09%) |
Jan 03, 2024 | 17.51 | 17.64 | 17.51 | 17.63 | 8,975 | +0.16(+0.92%) |