Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 18.10 | 18.19 | 18.18 | 18.09 | 267,709 | -0.04(-0.22%) |
Mar 27, 2024 | 18.09 | 18.13 | 18.00 | 18.13 | 85,313 | +0.04(+0.22%) |
Mar 26, 2024 | 18.14 | 18.23 | 17.96 | 18.09 | 96,385 | -0.05(-0.27%) |
Mar 25, 2024 | 18.23 | 18.34 | 18.08 | 18.14 | 67,981 | -0.16(-0.87%) |
Mar 22, 2024 | 18.54 | 18.63 | 18.25 | 18.30 | 55,604 | -0.13(-0.70%) |
Mar 21, 2024 | 18.62 | 18.66 | 18.36 | 18.43 | 63,414 | +0.04(+0.22%) |
Mar 20, 2024 | 18.13 | 18.40 | 18.13 | 18.39 | 63,537 | +0.27(+1.48%) |
Mar 19, 2024 | 17.89 | 18.14 | 17.74 | 18.12 | 67,721 | +0.24(+1.32%) |
Mar 18, 2024 | 17.73 | 17.92 | 17.72 | 17.89 | 133,550 | +0.26(+1.45%) |
Mar 15, 2024 | 17.86 | 17.86 | 17.57 | 17.63 | 113,873 | -0.15(-0.83%) |
Mar 14, 2024 | 18.52 | 18.58 | 17.72 | 17.78 | 333,008 | -0.85(-4.56%) |
Mar 13, 2024 | 18.44 | 18.63 | 18.26 | 18.63 | 119,809 | +0.37(+2.05%) |
Mar 12, 2024 | 18.14 | 18.34 | 18.05 | 18.25 | 93,933 | +0.21(+1.15%) |
Mar 11, 2024 | 18.24 | 18.33 | 17.99 | 18.04 | 108,072 | -0.22(-1.19%) |
Mar 08, 2024 | 18.10 | 18.26 | 17.96 | 18.26 | 70,410 | +0.23(+1.26%) |
Mar 07, 2024 | 18.00 | 18.18 | 17.93 | 18.03 | 86,080 | +0.16(+0.88%) |
Mar 06, 2024 | 17.78 | 17.95 | 17.78 | 17.88 | 62,540 | +0.15(+0.83%) |
Mar 05, 2024 | 17.86 | 17.88 | 17.71 | 17.73 | 65,549 | -0.13(-0.72%) |
Mar 04, 2024 | 18.00 | 18.00 | 17.85 | 17.86 | 84,873 | -0.09(-0.49%) |
Mar 01, 2024 | 17.86 | 17.96 | 17.79 | 17.94 | 70,023 | +0.18(+1.00%) |
Feb 29, 2024 | 17.80 | 17.81 | 17.64 | 17.77 | 54,597 | +0.14(+0.78%) |
Feb 28, 2024 | 17.57 | 17.63 | 17.45 | 17.63 | 57,483 | +0.04(+0.22%) |
Feb 27, 2024 | 17.53 | 17.59 | 17.45 | 17.59 | 42,970 | +0.11(+0.62%) |
Feb 26, 2024 | 17.51 | 17.58 | 17.40 | 17.48 | 41,530 | +0.04(+0.23%) |
Feb 23, 2024 | 17.51 | 17.63 | 17.44 | 17.44 | 98,463 | +0.00(+0.00%) |
Feb 22, 2024 | 17.56 | 17.63 | 17.40 | 17.44 | 122,413 | +0.08(+0.45%) |
Feb 21, 2024 | 17.43 | 17.62 | 17.32 | 17.36 | 70,201 | -0.10(-0.57%) |
Feb 20, 2024 | 17.53 | 17.55 | 17.35 | 17.46 | 57,826 | -0.04(-0.22%) |
Feb 16, 2024 | 17.72 | 17.72 | 17.50 | 17.50 | 84,670 | -0.16(-0.89%) |
Feb 15, 2024 | 17.54 | 17.69 | 17.53 | 17.66 | 50,310 | +0.21(+1.18%) |
Feb 14, 2024 | 17.38 | 17.54 | 17.35 | 17.45 | 53,247 | +0.21(+1.19%) |
Feb 13, 2024 | 17.32 | 17.45 | 17.20 | 17.25 | 150,822 | -0.23(-1.29%) |
Feb 12, 2024 | 17.48 | 17.56 | 17.45 | 17.47 | 85,034 | +0.05(+0.28%) |
Feb 09, 2024 | 17.46 | 17.48 | 17.34 | 17.42 | 83,873 | +0.07(+0.40%) |
Feb 08, 2024 | 17.34 | 17.40 | 17.30 | 17.35 | 54,454 | +0.05(+0.28%) |
Feb 07, 2024 | 17.23 | 17.34 | 17.16 | 17.31 | 111,280 | +0.21(+1.20%) |
Feb 06, 2024 | 17.10 | 17.10 | 16.88 | 17.10 | 136,145 | +0.12(+0.69%) |
Feb 05, 2024 | 16.84 | 17.02 | 16.83 | 16.98 | 106,204 | +0.14(+0.82%) |
Feb 02, 2024 | 16.88 | 17.02 | 16.81 | 16.84 | 155,357 | +0.04(+0.23%) |
Feb 01, 2024 | 16.68 | 16.84 | 16.68 | 16.81 | 54,251 | +0.15(+0.88%) |
Jan 31, 2024 | 16.91 | 16.91 | 16.66 | 16.66 | 134,784 | -0.25(-1.45%) |
Jan 30, 2024 | 16.83 | 16.92 | 16.79 | 16.90 | 119,789 | +0.10(+0.58%) |
Jan 29, 2024 | 16.78 | 16.86 | 16.76 | 16.81 | 49,385 | +0.11(+0.65%) |
Jan 26, 2024 | 16.74 | 16.77 | 16.64 | 16.70 | 40,188 | +0.04(+0.24%) |
Jan 25, 2024 | 16.63 | 16.69 | 16.62 | 16.66 | 51,267 | +0.04(+0.24%) |
Jan 24, 2024 | 16.76 | 16.76 | 16.58 | 16.62 | 64,803 | -0.05(-0.29%) |
Jan 23, 2024 | 16.53 | 16.67 | 16.50 | 16.67 | 91,217 | +0.16(+0.95%) |
Jan 22, 2024 | 16.53 | 16.62 | 16.48 | 16.51 | 54,723 | +0.03(+0.18%) |
Jan 19, 2024 | 16.45 | 16.53 | 16.38 | 16.48 | 65,984 | +0.12(+0.71%) |
Jan 18, 2024 | 16.37 | 16.37 | 16.29 | 16.37 | 60,161 | +0.13(+0.78%) |
Jan 17, 2024 | 16.14 | 16.24 | 16.10 | 16.24 | 76,824 | +0.09(+0.54%) |
Jan 16, 2024 | 16.19 | 16.22 | 16.11 | 16.15 | 44,542 | -0.05(-0.30%) |
Jan 12, 2024 | 16.14 | 16.22 | 16.13 | 16.20 | 71,121 | +0.06(+0.36%) |
Jan 11, 2024 | 16.06 | 16.15 | 15.94 | 16.14 | 66,108 | +0.08(+0.49%) |
Jan 10, 2024 | 15.89 | 16.10 | 15.84 | 16.06 | 66,232 | +0.16(+0.98%) |
Jan 09, 2024 | 15.86 | 15.99 | 15.81 | 15.91 | 79,510 | +0.00(+0.00%) |
Jan 08, 2024 | 15.70 | 15.91 | 15.62 | 15.91 | 108,874 | +0.27(+1.74%) |
Jan 05, 2024 | 15.64 | 15.77 | 15.61 | 15.63 | 118,563 | -0.05(-0.31%) |
Jan 04, 2024 | 15.85 | 15.88 | 15.62 | 15.68 | 133,065 | -0.29(-1.83%) |
Jan 03, 2024 | 15.97 | 15.99 | 15.79 | 15.98 | 57,244 | -0.11(-0.67%) |