Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 17.26 | 17.96 | 16.98 | 16.98 | 2,522 | +0.00(+0.00%) |
Mar 27, 2024 | 17.35 | 17.51 | 16.88 | 16.98 | 5,316 | -0.15(-0.86%) |
Mar 26, 2024 | 16.89 | 17.15 | 16.89 | 17.13 | 2,293 | +0.42(+2.52%) |
Mar 25, 2024 | 17.91 | 17.92 | 16.71 | 16.71 | 1,382 | -1.25(-6.95%) |
Mar 22, 2024 | 17.72 | 17.96 | 17.72 | 17.96 | 2,151 | +0.09(+0.52%) |
Mar 21, 2024 | 17.62 | 17.86 | 17.62 | 17.86 | 4,719 | +0.00(+0.00%) |
Mar 20, 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 114 | +0.23(+1.33%) |
Mar 19, 2024 | 17.91 | 17.91 | 17.63 | 17.63 | 1,785 | -0.26(-1.46%) |
Mar 18, 2024 | 18.24 | 18.24 | 17.62 | 17.89 | 2,969 | -0.35(-1.90%) |
Mar 15, 2024 | 17.91 | 18.24 | 17.91 | 18.24 | 629 | +0.71(+4.08%) |
Mar 14, 2024 | 17.62 | 17.62 | 17.52 | 17.52 | 1,930 | -0.10(-0.56%) |
Mar 13, 2024 | 18.09 | 18.09 | 16.75 | 17.62 | 6,093 | -0.39(-2.17%) |
Mar 11, 2024 | 18.01 | 81 | -0.39(-2.10%) | |||
Mar 08, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 408 | -0.09(-0.50%) |
Mar 07, 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 237 | +0.56(+3.13%) |
Mar 06, 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 214 | -0.33(-1.79%) |
Mar 05, 2024 | 18.27 | 18.29 | 18.00 | 18.26 | 2,786 | +0.58(+3.27%) |
Mar 01, 2024 | 17.68 | 108 | -0.52(-2.85%) | |||
Feb 29, 2024 | 17.62 | 18.20 | 17.62 | 18.20 | 752 | +1.04(+6.05%) |
Feb 28, 2024 | 18.11 | 18.28 | 16.13 | 17.16 | 3,437 | -1.12(-6.11%) |
Feb 26, 2024 | 18.27 | 82 | -0.12(-0.67%) | |||
Feb 23, 2024 | 18.45 | 18.64 | 18.35 | 18.40 | 1,399 | +0.18(+1.00%) |
Feb 22, 2024 | 18.20 | 18.22 | 18.20 | 18.22 | 1,082 | -0.32(-1.71%) |
Feb 21, 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 673 | +0.54(+2.99%) |
Feb 20, 2024 | 19.42 | 19.49 | 18.00 | 18.00 | 5,832 | -1.52(-7.80%) |
Feb 16, 2024 | 19.59 | 19.59 | 19.47 | 19.52 | 2,250 | -0.22(-1.13%) |
Feb 15, 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 229 | -0.23(-1.14%) |
Feb 14, 2024 | 19.59 | 20.20 | 19.59 | 19.97 | 2,323 | +0.76(+3.93%) |
Feb 13, 2024 | 19.71 | 19.77 | 19.21 | 19.21 | 1,888 | -0.57(-2.86%) |
Feb 12, 2024 | 19.79 | 19.79 | 19.78 | 19.78 | 730 | -0.05(-0.24%) |
Feb 09, 2024 | 19.17 | 19.83 | 19.17 | 19.83 | 1,211 | -0.00(-0.00%) |
Feb 08, 2024 | 20.12 | 20.12 | 19.71 | 19.83 | 2,829 | +0.23(+1.17%) |
Feb 07, 2024 | 19.34 | 19.64 | 19.34 | 19.60 | 2,068 | +0.36(+1.89%) |
Feb 06, 2024 | 19.45 | 19.45 | 19.23 | 19.23 | 1,416 | +0.07(+0.35%) |
Feb 05, 2024 | 19.31 | 19.31 | 18.78 | 19.16 | 880 | -0.67(-3.38%) |
Feb 02, 2024 | 19.64 | 19.84 | 19.55 | 19.84 | 1,455 | +0.49(+2.51%) |
Feb 01, 2024 | 19.40 | 19.40 | 19.27 | 19.35 | 11,120 | +0.08(+0.42%) |
Jan 31, 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 1,050 | +0.01(+0.05%) |
Jan 29, 2024 | 19.26 | 135 | +0.00(+0.00%) | |||
Jan 26, 2024 | 19.24 | 19.26 | 19.08 | 19.26 | 3,765 | +0.19(+1.00%) |
Jan 25, 2024 | 19.26 | 19.26 | 19.07 | 19.07 | 1,705 | +0.06(+0.31%) |
Jan 24, 2024 | 19.01 | 19.01 | 19.00 | 19.01 | 835 | +0.00(+0.00%) |
Jan 23, 2024 | 19.17 | 19.17 | 19.00 | 19.01 | 3,444 | -0.02(-0.10%) |
Jan 19, 2024 | 19.03 | 198 | +0.62(+3.38%) | |||
Jan 18, 2024 | 18.11 | 18.41 | 18.11 | 18.41 | 1,312 | +0.20(+1.11%) |
Jan 17, 2024 | 18.11 | 18.29 | 18.11 | 18.21 | 7,478 | +0.10(+0.55%) |
Jan 16, 2024 | 18.13 | 18.13 | 18.11 | 18.11 | 638 | +0.10(+0.57%) |
Jan 12, 2024 | 18.11 | 18.11 | 18.01 | 18.01 | 1,088 | -0.27(-1.47%) |
Jan 11, 2024 | 18.09 | 18.27 | 18.01 | 18.27 | 2,424 | +0.27(+1.49%) |
Jan 10, 2024 | 18.10 | 18.10 | 18.01 | 18.01 | 365 | -0.02(-0.09%) |
Jan 09, 2024 | 18.16 | 18.20 | 18.02 | 18.02 | 2,141 | -0.14(-0.76%) |
Jan 08, 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 208 | -0.07(-0.37%) |
Jan 05, 2024 | 18.26 | 18.26 | 18.21 | 18.23 | 1,632 | +0.26(+1.44%) |
Jan 04, 2024 | 18.02 | 18.46 | 17.69 | 17.97 | 2,269 | -0.13(-0.74%) |
Jan 03, 2024 | 18.21 | 18.21 | 18.10 | 18.10 | 1,016 | -0.20(-1.10%) |