Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 16.75 | 16.76 | 16.56 | 16.75 | 1,014 | +0.04(+0.24%) |
Apr 29, 2024 | 16.57 | 16.71 | 16.57 | 16.71 | 1,005 | +0.28(+1.70%) |
Apr 26, 2024 | 16.43 | 16.46 | 16.43 | 16.43 | 500 | -0.13(-0.77%) |
Apr 25, 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 601 | +0.29(+1.77%) |
Apr 24, 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 309 | +1.27(+8.47%) |
Apr 23, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 147,625 | +0.22(+1.47%) |
Apr 22, 2024 | 15.00 | 15.00 | 14.76 | 14.78 | 1,643 | -0.40(-2.62%) |
Apr 19, 2024 | 16.00 | 16.00 | 15.18 | 15.18 | 1,600 | -1.02(-6.30%) |
Apr 18, 2024 | 17.23 | 17.23 | 16.20 | 16.20 | 300 | -0.36(-2.17%) |
Apr 17, 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 235 | -0.34(-2.01%) |
Apr 16, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 2,412 | -0.49(-2.82%) |
Apr 15, 2024 | 17.48 | 17.48 | 17.39 | 17.39 | 9,833 | +0.14(+0.81%) |
Apr 12, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 277 | -0.79(-4.38%) |
Apr 11, 2024 | 17.79 | 18.12 | 17.79 | 18.04 | 1,798 | -0.11(-0.60%) |
Apr 09, 2024 | 18.15 | 1 | -0.34(-1.84%) | |||
Apr 08, 2024 | 18.50 | 18.50 | 17.98 | 18.49 | 117,301 | +0.28(+1.54%) |
Apr 05, 2024 | 17.61 | 18.21 | 17.61 | 18.21 | 33,240 | +0.46(+2.59%) |
Apr 04, 2024 | 18.36 | 18.36 | 17.75 | 17.75 | 45,499 | -0.45(-2.47%) |
Apr 03, 2024 | 17.70 | 18.20 | 17.70 | 18.20 | 47,206 | +0.36(+2.00%) |
Apr 02, 2024 | 17.66 | 17.84 | 17.66 | 17.84 | 762 | +0.36(+2.08%) |
Apr 01, 2024 | 17.29 | 17.48 | 17.29 | 17.48 | 3,086 | +0.19(+1.10%) |
Mar 27, 2024 | 17.29 | 15,068 | -0.46(-2.59%) | |||
Mar 26, 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 233,100 | +0.95(+5.65%) |
Mar 20, 2024 | 16.80 | 54 | +0.00(+0.00%) | |||
Mar 19, 2024 | 16.40 | 16.80 | 16.39 | 16.80 | 1,838 | -0.02(-0.15%) |
Mar 18, 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 10,626 | -0.55(-3.14%) |
Mar 15, 2024 | 16.50 | 17.37 | 16.50 | 17.37 | 810 | +1.28(+7.96%) |
Mar 14, 2024 | 16.11 | 16.34 | 16.09 | 16.09 | 905 | -0.21(-1.29%) |
Mar 13, 2024 | 17.42 | 17.42 | 16.30 | 16.30 | 803 | -0.42(-2.51%) |
Mar 12, 2024 | 17.30 | 17.30 | 16.72 | 16.72 | 1,226 | -0.18(-1.07%) |
Mar 11, 2024 | 16.93 | 16.93 | 16.90 | 16.90 | 616 | -0.89(-4.98%) |
Mar 08, 2024 | 17.61 | 17.79 | 17.61 | 17.79 | 609 | -0.07(-0.42%) |
Mar 07, 2024 | 18.02 | 18.02 | 17.82 | 17.86 | 4,839 | +0.94(+5.56%) |
Mar 06, 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 308 | -1.02(-5.69%) |
Mar 05, 2024 | 17.97 | 18.23 | 17.94 | 17.94 | 3,318 | +0.04(+0.22%) |
Mar 04, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 100 | +0.51(+2.93%) |
Mar 01, 2024 | 16.86 | 17.40 | 16.86 | 17.39 | 6,289 | +0.93(+5.63%) |
Feb 29, 2024 | 16.32 | 16.46 | 16.32 | 16.46 | 734 | +0.04(+0.26%) |
Feb 28, 2024 | 16.90 | 16.90 | 16.42 | 16.42 | 5,585 | -0.53(-3.13%) |
Feb 27, 2024 | 17.80 | 17.80 | 16.95 | 16.95 | 2,822 | -0.73(-4.13%) |
Feb 26, 2024 | 16.54 | 17.68 | 16.54 | 17.68 | 1,151 | +0.43(+2.49%) |
Feb 23, 2024 | 17.32 | 17.32 | 17.05 | 17.25 | 700 | +0.95(+5.83%) |
Feb 20, 2024 | 16.30 | 20 | +0.03(+0.18%) | |||
Feb 16, 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 989 | -0.73(-4.29%) |
Feb 15, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 405 | +0.11(+0.65%) |
Feb 14, 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 200 | -1.53(-8.31%) |
Feb 12, 2024 | 18.42 | 114 | +0.81(+4.60%) | |||
Feb 09, 2024 | 18.10 | 18.10 | 17.61 | 17.61 | 735 | +0.63(+3.71%) |
Feb 08, 2024 | 17.00 | 17.11 | 16.90 | 16.98 | 26,548 | +0.98(+6.13%) |
Feb 07, 2024 | 16.04 | 16.04 | 16.00 | 16.00 | 1,797 | -0.29(-1.80%) |
Feb 02, 2024 | 16.29 | 0 | +0.15(+0.92%) |