Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 18.20 | 18.22 | 17.55 | 17.55 | 34,001 | -0.50(-2.77%) |
Mar 27, 2024 | 18.08 | 18.46 | 18.05 | 18.05 | 2,220 | +0.15(+0.84%) |
Mar 26, 2024 | 17.97 | 18.14 | 17.90 | 17.90 | 10,161 | +0.00(+0.00%) |
Mar 25, 2024 | 18.20 | 18.20 | 17.80 | 17.90 | 3,468 | -0.31(-1.70%) |
Mar 22, 2024 | 18.28 | 18.30 | 18.11 | 18.21 | 2,027 | +0.06(+0.33%) |
Mar 21, 2024 | 18.29 | 18.61 | 18.15 | 18.15 | 5,846 | +0.05(+0.28%) |
Mar 20, 2024 | 18.26 | 18.26 | 18.03 | 18.10 | 3,561 | +0.01(+0.06%) |
Mar 19, 2024 | 18.09 | 18.09 | 18.03 | 18.09 | 1,337 | +0.09(+0.50%) |
Mar 18, 2024 | 17.89 | 18.00 | 17.89 | 18.00 | 640 | +0.35(+1.98%) |
Mar 15, 2024 | 18.03 | 18.03 | 17.61 | 17.65 | 812 | -0.35(-1.94%) |
Mar 14, 2024 | 16.97 | 18.02 | 16.97 | 18.00 | 4,636 | +0.49(+2.80%) |
Mar 13, 2024 | 18.00 | 18.11 | 17.51 | 17.51 | 4,241 | -0.47(-2.61%) |
Mar 12, 2024 | 18.24 | 18.24 | 17.98 | 17.98 | 1,405 | -0.03(-0.17%) |
Mar 11, 2024 | 19.00 | 19.00 | 18.01 | 18.01 | 1,685 | -0.28(-1.53%) |
Mar 08, 2024 | 18.41 | 18.41 | 18.05 | 18.29 | 2,431 | +0.73(+4.16%) |
Mar 07, 2024 | 17.41 | 17.65 | 17.41 | 17.56 | 1,225 | +0.06(+0.34%) |
Mar 06, 2024 | 17.12 | 17.70 | 17.12 | 17.50 | 11,202 | +0.40(+2.34%) |
Mar 05, 2024 | 16.97 | 17.34 | 16.97 | 17.10 | 5,166 | -0.24(-1.38%) |
Mar 04, 2024 | 17.29 | 17.70 | 17.09 | 17.34 | 14,724 | +0.12(+0.70%) |
Mar 01, 2024 | 16.86 | 17.22 | 16.86 | 17.22 | 3,271 | +0.22(+1.29%) |
Feb 29, 2024 | 17.49 | 17.49 | 16.99 | 17.00 | 10,200 | -0.25(-1.45%) |
Feb 28, 2024 | 17.25 | 17.26 | 17.00 | 17.25 | 3,450 | +0.20(+1.17%) |
Feb 27, 2024 | 17.00 | 17.29 | 17.00 | 17.05 | 6,120 | -0.35(-2.01%) |
Feb 26, 2024 | 17.10 | 17.40 | 17.10 | 17.40 | 6,541 | +0.15(+0.87%) |
Feb 23, 2024 | 17.00 | 17.25 | 16.76 | 17.25 | 6,125 | +0.18(+1.02%) |
Feb 22, 2024 | 16.85 | 17.23 | 16.69 | 17.07 | 19,904 | +0.50(+2.99%) |
Feb 21, 2024 | 16.80 | 16.81 | 16.58 | 16.58 | 854 | -0.33(-1.92%) |
Feb 20, 2024 | 17.07 | 17.10 | 16.59 | 16.91 | 1,230 | +0.22(+1.32%) |
Feb 16, 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 2,491 | +0.08(+0.51%) |
Feb 15, 2024 | 16.70 | 16.85 | 16.60 | 16.60 | 13,122 | -0.15(-0.93%) |
Feb 14, 2024 | 16.95 | 17.00 | 16.50 | 16.75 | 64,310 | +0.04(+0.27%) |
Feb 13, 2024 | 16.95 | 16.95 | 16.71 | 16.71 | 16,512 | -0.08(-0.48%) |
Feb 12, 2024 | 17.28 | 17.40 | 16.79 | 16.79 | 7,436 | -0.05(-0.30%) |
Feb 09, 2024 | 16.70 | 16.90 | 16.65 | 16.84 | 8,744 | +0.14(+0.84%) |
Feb 08, 2024 | 16.75 | 17.30 | 16.55 | 16.70 | 34,097 | -0.70(-4.02%) |
Feb 07, 2024 | 18.00 | 18.00 | 16.56 | 17.40 | 12,277 | -0.50(-2.79%) |
Feb 06, 2024 | 17.53 | 17.91 | 17.53 | 17.90 | 4,869 | +0.20(+1.13%) |
Feb 05, 2024 | 18.20 | 18.20 | 17.65 | 17.70 | 20,248 | -0.14(-0.77%) |
Feb 02, 2024 | 18.16 | 18.17 | 17.73 | 17.84 | 13,327 | -0.91(-4.87%) |
Feb 01, 2024 | 18.71 | 18.88 | 18.71 | 18.75 | 2,970 | -0.37(-1.94%) |
Jan 31, 2024 | 18.20 | 19.33 | 17.93 | 19.12 | 3,162 | +0.80(+4.37%) |
Jan 30, 2024 | 18.10 | 18.86 | 17.86 | 18.32 | 4,928 | +0.37(+2.06%) |
Jan 29, 2024 | 18.00 | 18.14 | 17.86 | 17.95 | 3,506 | -0.05(-0.28%) |
Jan 26, 2024 | 17.86 | 18.07 | 17.85 | 18.00 | 2,853 | +0.03(+0.17%) |
Jan 25, 2024 | 17.81 | 18.16 | 17.81 | 17.97 | 3,999 | +0.32(+1.81%) |
Jan 24, 2024 | 18.04 | 18.30 | 17.57 | 17.65 | 28,246 | -0.65(-3.55%) |
Jan 23, 2024 | 18.19 | 18.50 | 18.04 | 18.30 | 6,902 | -0.35(-1.88%) |
Jan 22, 2024 | 18.59 | 18.65 | 18.45 | 18.65 | 1,369 | +0.33(+1.79%) |
Jan 19, 2024 | 18.31 | 18.54 | 18.11 | 18.32 | 1,505 | -0.07(-0.40%) |
Jan 18, 2024 | 18.08 | 18.53 | 18.01 | 18.39 | 2,545 | -0.12(-0.67%) |
Jan 17, 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 197 | -0.08(-0.43%) |
Jan 16, 2024 | 18.86 | 18.86 | 18.34 | 18.60 | 4,046 | -0.42(-2.21%) |
Jan 12, 2024 | 19.61 | 19.79 | 19.02 | 19.02 | 577 | -0.19(-0.99%) |
Jan 11, 2024 | 19.13 | 19.29 | 18.56 | 19.21 | 3,031 | -0.01(-0.05%) |
Jan 10, 2024 | 19.78 | 19.78 | 18.93 | 19.22 | 1,908 | -0.08(-0.43%) |
Jan 09, 2024 | 18.69 | 19.70 | 18.69 | 19.30 | 6,635 | -1.20(-5.84%) |
Jan 08, 2024 | 19.99 | 20.50 | 19.91 | 20.50 | 4,964 | -0.52(-2.47%) |
Jan 05, 2024 | 21.31 | 21.79 | 21.00 | 21.02 | 4,773 | +0.67(+3.29%) |
Jan 04, 2024 | 20.10 | 21.52 | 20.00 | 20.35 | 15,104 | +0.10(+0.49%) |
Jan 03, 2024 | 19.59 | 20.51 | 19.59 | 20.25 | 12,473 | +0.80(+4.11%) |