Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 17.59 | 17.59 | 17.40 | 17.49 | 88,219 | -0.04(-0.23%) |
Apr 29, 2024 | 17.52 | 17.66 | 17.39 | 17.53 | 153,477 | +0.02(+0.11%) |
Apr 26, 2024 | 17.51 | 17.64 | 17.45 | 17.51 | 14,941 | +0.02(+0.11%) |
Apr 25, 2024 | 17.47 | 17.56 | 17.41 | 17.49 | 36,459 | -0.01(-0.05%) |
Apr 24, 2024 | 17.55 | 17.68 | 17.45 | 17.50 | 46,996 | -0.14(-0.79%) |
Apr 23, 2024 | 17.52 | 17.64 | 17.41 | 17.64 | 60,709 | +0.11(+0.63%) |
Apr 22, 2024 | 17.51 | 17.59 | 17.43 | 17.53 | 137,170 | +0.01(+0.06%) |
Apr 19, 2024 | 17.44 | 17.70 | 17.44 | 17.52 | 25,953 | +0.04(+0.23%) |
Apr 18, 2024 | 17.57 | 17.80 | 17.43 | 17.48 | 34,105 | -0.14(-0.79%) |
Apr 17, 2024 | 17.48 | 17.62 | 17.40 | 17.62 | 90,215 | +0.19(+1.09%) |
Apr 16, 2024 | 17.45 | 17.52 | 17.41 | 17.43 | 120,826 | -0.09(-0.51%) |
Apr 15, 2024 | 17.55 | 17.83 | 17.44 | 17.52 | 146,486 | -0.12(-0.68%) |
Apr 12, 2024 | 17.83 | 17.83 | 17.52 | 17.64 | 91,017 | +0.07(+0.40%) |
Apr 11, 2024 | 17.58 | 17.60 | 17.54 | 17.57 | 25,393 | -0.01(-0.06%) |
Apr 10, 2024 | 17.65 | 17.82 | 17.49 | 17.58 | 21,021 | -0.11(-0.62%) |
Apr 09, 2024 | 17.78 | 17.78 | 17.57 | 17.69 | 61,170 | -0.01(-0.06%) |
Apr 08, 2024 | 17.74 | 17.81 | 17.62 | 17.70 | 129,104 | -0.03(-0.17%) |
Apr 05, 2024 | 17.65 | 17.73 | 17.64 | 17.73 | 46,193 | -0.05(-0.28%) |
Apr 04, 2024 | 17.70 | 17.84 | 17.66 | 17.78 | 133,064 | +0.06(+0.34%) |
Apr 03, 2024 | 17.67 | 17.78 | 17.62 | 17.72 | 127,512 | -0.03(-0.17%) |
Apr 02, 2024 | 17.70 | 17.89 | 17.61 | 17.75 | 125,490 | +0.05(+0.28%) |
Apr 01, 2024 | 17.74 | 17.75 | 17.63 | 17.70 | 149,637 | -0.02(-0.11%) |
Mar 28, 2024 | 17.82 | 17.83 | 17.66 | 17.72 | 118,909 | -0.04(-0.22%) |
Mar 27, 2024 | 17.84 | 17.84 | 17.64 | 17.76 | 115,669 | +0.02(+0.11%) |
Mar 26, 2024 | 17.79 | 17.90 | 17.69 | 17.74 | 130,613 | +0.01(+0.07%) |
Mar 25, 2024 | 17.70 | 17.75 | 17.64 | 17.72 | 122,821 | +0.02(+0.11%) |
Mar 22, 2024 | 17.67 | 17.75 | 17.62 | 17.70 | 18,143 | +0.05(+0.28%) |
Mar 21, 2024 | 17.68 | 17.74 | 17.63 | 17.65 | 52,081 | -0.05(-0.28%) |
Mar 20, 2024 | 17.71 | 17.74 | 17.60 | 17.70 | 98,030 | +0.05(+0.28%) |
Mar 19, 2024 | 17.65 | 17.65 | 17.50 | 17.65 | 62,621 | +0.04(+0.23%) |
Mar 18, 2024 | 17.71 | 17.72 | 17.54 | 17.61 | 126,671 | -0.03(-0.17%) |
Mar 15, 2024 | 17.71 | 17.74 | 17.60 | 17.64 | 54,111 | -0.02(-0.11%) |
Mar 14, 2024 | 17.70 | 17.73 | 17.63 | 17.66 | 53,947 | -0.04(-0.22%) |
Mar 13, 2024 | 17.71 | 17.72 | 17.63 | 17.70 | 98,580 | -0.01(-0.06%) |
Mar 12, 2024 | 17.75 | 17.75 | 17.62 | 17.71 | 71,814 | +0.04(+0.23%) |
Mar 11, 2024 | 17.74 | 17.75 | 17.60 | 17.67 | 123,088 | -0.06(-0.34%) |
Mar 08, 2024 | 17.66 | 17.73 | 17.62 | 17.73 | 25,448 | +0.08(+0.45%) |
Mar 07, 2024 | 17.70 | 17.74 | 17.65 | 17.65 | 56,025 | -0.04(-0.22%) |
Mar 06, 2024 | 17.68 | 17.75 | 17.63 | 17.69 | 89,326 | +0.02(+0.11%) |
Mar 05, 2024 | 17.70 | 17.73 | 17.52 | 17.67 | 97,009 | +0.09(+0.51%) |
Mar 04, 2024 | 17.57 | 17.72 | 17.51 | 17.58 | 214,270 | -0.08(-0.45%) |
Mar 01, 2024 | 17.62 | 17.69 | 17.50 | 17.66 | 96,201 | +0.04(+0.23%) |
Feb 29, 2024 | 17.59 | 17.71 | 17.50 | 17.62 | 88,642 | +0.04(+0.23%) |
Feb 28, 2024 | 17.58 | 17.65 | 17.45 | 17.58 | 128,017 | -0.01(-0.06%) |
Feb 27, 2024 | 17.65 | 17.65 | 17.52 | 17.59 | 74,236 | +0.00(+0.00%) |
Feb 26, 2024 | 17.56 | 17.63 | 17.50 | 17.59 | 157,767 | -0.04(-0.21%) |
Feb 23, 2024 | 17.58 | 17.67 | 17.51 | 17.63 | 26,518 | +0.06(+0.34%) |
Feb 22, 2024 | 17.48 | 17.66 | 17.48 | 17.57 | 32,409 | +0.05(+0.28%) |
Feb 21, 2024 | 17.50 | 17.67 | 17.47 | 17.52 | 67,444 | -0.03(-0.17%) |
Feb 20, 2024 | 17.57 | 17.64 | 17.43 | 17.55 | 199,855 | -0.03(-0.17%) |
Feb 16, 2024 | 17.52 | 17.64 | 17.51 | 17.58 | 13,673 | -0.04(-0.23%) |
Feb 15, 2024 | 17.66 | 17.85 | 17.30 | 17.62 | 131,864 | +0.13(+0.74%) |
Feb 14, 2024 | 17.49 | 17.64 | 17.46 | 17.49 | 80,680 | -0.03(-0.17%) |
Feb 13, 2024 | 17.64 | 17.64 | 17.48 | 17.52 | 147,457 | -0.09(-0.51%) |
Feb 12, 2024 | 17.55 | 17.73 | 17.52 | 17.61 | 154,521 | +0.05(+0.28%) |
Feb 09, 2024 | 17.57 | 17.62 | 17.43 | 17.56 | 218,695 | -0.08(-0.45%) |
Feb 08, 2024 | 17.60 | 17.69 | 17.54 | 17.64 | 104,974 | +0.02(+0.11%) |
Feb 07, 2024 | 17.67 | 17.74 | 17.58 | 17.62 | 89,624 | -0.02(-0.11%) |
Feb 06, 2024 | 17.74 | 17.74 | 17.59 | 17.64 | 85,151 | +0.02(+0.11%) |
Feb 05, 2024 | 17.64 | 17.71 | 17.52 | 17.62 | 172,316 | -0.07(-0.39%) |
Feb 02, 2024 | 17.69 | 17.77 | 17.59 | 17.69 | 76,820 | +0.00(+0.00%) |