Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 17.78 | 17.78 | 17.71 | 17.71 | 21,504 | -0.11(-0.62%) |
Apr 29, 2024 | 17.77 | 17.86 | 17.77 | 17.82 | 12,675 | +0.07(+0.39%) |
Apr 26, 2024 | 17.82 | 17.82 | 17.73 | 17.75 | 14,013 | -0.11(-0.62%) |
Apr 25, 2024 | 17.78 | 17.86 | 17.78 | 17.86 | 11,965 | +0.05(+0.28%) |
Apr 24, 2024 | 17.83 | 17.83 | 17.77 | 17.81 | 39,568 | +0.00(+0.00%) |
Apr 23, 2024 | 17.75 | 17.82 | 17.75 | 17.81 | 11,217 | +0.10(+0.56%) |
Apr 22, 2024 | 17.68 | 17.74 | 17.68 | 17.71 | 32,409 | -0.01(-0.06%) |
Apr 19, 2024 | 17.77 | 17.77 | 17.71 | 17.72 | 12,598 | +0.01(+0.06%) |
Apr 18, 2024 | 17.75 | 17.75 | 17.71 | 17.71 | 19,281 | -0.04(-0.23%) |
Apr 17, 2024 | 17.69 | 17.76 | 17.69 | 17.75 | 26,796 | +0.10(+0.57%) |
Apr 16, 2024 | 17.69 | 17.71 | 17.65 | 17.65 | 32,732 | -0.05(-0.30%) |
Apr 15, 2024 | 17.75 | 17.75 | 17.70 | 17.70 | 66,130 | -0.04(-0.21%) |
Apr 12, 2024 | 17.78 | 17.78 | 17.71 | 17.74 | 56,774 | -0.13(-0.73%) |
Apr 11, 2024 | 17.88 | 17.90 | 17.82 | 17.87 | 36,386 | -0.02(-0.11%) |
Apr 10, 2024 | 17.97 | 17.97 | 17.86 | 17.89 | 48,144 | -0.18(-0.97%) |
Apr 09, 2024 | 18.07 | 18.11 | 18.05 | 18.07 | 22,376 | -0.00(-0.00%) |
Apr 08, 2024 | 18.01 | 18.07 | 18.01 | 18.07 | 21,235 | +0.03(+0.14%) |
Apr 05, 2024 | 18.01 | 18.05 | 17.97 | 18.04 | 72,818 | +0.00(+0.02%) |
Apr 04, 2024 | 18.05 | 18.09 | 18.03 | 18.04 | 49,122 | -0.00(-0.02%) |
Apr 03, 2024 | 17.92 | 18.04 | 17.92 | 18.04 | 59,476 | +0.13(+0.72%) |
Apr 02, 2024 | 17.90 | 17.95 | 17.89 | 17.91 | 168,904 | +0.01(+0.05%) |
Apr 01, 2024 | 17.95 | 17.95 | 17.88 | 17.90 | 47,883 | -0.09(-0.49%) |
Mar 28, 2024 | 17.98 | 17.98 | 17.98 | 17.99 | 13,077 | -0.03(-0.17%) |
Mar 27, 2024 | 17.98 | 18.02 | 17.98 | 18.02 | 17,370 | +0.04(+0.22%) |
Mar 26, 2024 | 18.02 | 18.05 | 17.98 | 17.98 | 20,301 | -0.07(-0.39%) |
Mar 25, 2024 | 18.00 | 18.05 | 18.00 | 18.05 | 21,335 | +0.06(+0.34%) |
Mar 22, 2024 | 18.05 | 18.05 | 18.00 | 17.99 | 51,884 | -0.07(-0.40%) |
Mar 21, 2024 | 18.12 | 18.12 | 18.06 | 18.06 | 22,656 | -0.11(-0.61%) |
Mar 20, 2024 | 18.05 | 18.19 | 18.02 | 18.17 | 29,673 | +0.09(+0.47%) |
Mar 19, 2024 | 18.09 | 18.10 | 18.07 | 18.09 | 32,961 | -0.04(-0.19%) |
Mar 18, 2024 | 18.16 | 18.16 | 18.12 | 18.12 | 36,994 | -0.04(-0.22%) |
Mar 15, 2024 | 18.15 | 18.18 | 18.15 | 18.16 | 10,030 | -0.02(-0.09%) |
Mar 14, 2024 | 18.23 | 18.23 | 18.13 | 18.18 | 39,266 | -0.08(-0.41%) |
Mar 13, 2024 | 18.24 | 18.29 | 18.20 | 18.25 | 43,244 | +0.04(+0.23%) |
Mar 12, 2024 | 18.23 | 18.24 | 18.18 | 18.21 | 18,807 | -0.06(-0.35%) |
Mar 11, 2024 | 18.27 | 18.29 | 18.24 | 18.27 | 37,722 | +0.00(+0.00%) |
Mar 08, 2024 | 18.34 | 18.34 | 18.27 | 18.27 | 29,367 | +0.02(+0.08%) |
Mar 07, 2024 | 18.20 | 18.26 | 18.18 | 18.26 | 53,941 | +0.09(+0.49%) |
Mar 06, 2024 | 18.15 | 18.20 | 18.10 | 18.17 | 60,982 | +0.08(+0.44%) |
Mar 05, 2024 | 18.04 | 18.12 | 18.04 | 18.09 | 47,088 | +0.02(+0.11%) |
Mar 04, 2024 | 18.04 | 18.09 | 18.04 | 18.07 | 9,060 | +0.02(+0.11%) |
Mar 01, 2024 | 18.00 | 18.08 | 18.00 | 18.05 | 45,183 | +0.04(+0.22%) |
Feb 29, 2024 | 18.05 | 18.07 | 18.01 | 18.01 | 162,863 | -0.04(-0.22%) |
Feb 28, 2024 | 18.00 | 18.06 | 18.00 | 18.05 | 18,339 | +0.00(+0.00%) |
Feb 27, 2024 | 18.07 | 18.08 | 18.05 | 18.05 | 12,339 | -0.04(-0.22%) |
Feb 26, 2024 | 18.04 | 18.09 | 18.04 | 18.09 | 15,788 | +0.07(+0.39%) |
Feb 23, 2024 | 18.03 | 18.05 | 18.02 | 18.02 | 28,904 | -0.01(-0.06%) |
Feb 22, 2024 | 18.05 | 18.05 | 18.00 | 18.03 | 28,031 | +0.00(+0.00%) |
Feb 21, 2024 | 18.04 | 18.04 | 18.00 | 18.03 | 26,399 | +0.01(+0.06%) |
Feb 20, 2024 | 18.02 | 18.05 | 18.01 | 18.02 | 36,415 | +0.06(+0.36%) |
Feb 16, 2024 | 17.90 | 17.98 | 17.90 | 17.95 | 16,089 | -0.01(-0.03%) |
Feb 15, 2024 | 17.92 | 17.97 | 17.92 | 17.96 | 24,993 | +0.07(+0.39%) |
Feb 14, 2024 | 17.87 | 17.89 | 17.86 | 17.89 | 18,167 | +0.05(+0.28%) |
Feb 13, 2024 | 17.89 | 17.89 | 17.84 | 17.84 | 24,814 | -0.15(-0.83%) |
Feb 12, 2024 | 17.95 | 18.00 | 17.95 | 17.99 | 28,442 | +0.03(+0.17%) |
Feb 09, 2024 | 17.95 | 18.00 | 17.95 | 17.96 | 29,825 | -0.01(-0.06%) |
Feb 08, 2024 | 17.96 | 17.98 | 17.94 | 17.97 | 16,569 | -0.04(-0.22%) |
Feb 07, 2024 | 18.03 | 18.03 | 17.98 | 18.01 | 20,269 | +0.02(+0.11%) |
Feb 06, 2024 | 17.95 | 17.99 | 17.92 | 17.99 | 32,638 | +0.06(+0.33%) |
Feb 05, 2024 | 17.95 | 17.95 | 17.89 | 17.93 | 36,597 | -0.07(-0.39%) |
Feb 02, 2024 | 18.07 | 18.07 | 17.99 | 18.00 | 96,344 | -0.16(-0.88%) |