Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 17.58 | 17.58 | 17.56 | 17.56 | 7,427 | -0.06(-0.34%) |
Apr 29, 2024 | 17.60 | 17.62 | 17.60 | 17.62 | 3,794 | +0.07(+0.40%) |
Apr 26, 2024 | 17.51 | 17.55 | 17.51 | 17.55 | 3,311 | +0.02(+0.11%) |
Apr 25, 2024 | 17.52 | 17.54 | 17.52 | 17.53 | 11,400 | -0.06(-0.34%) |
Apr 24, 2024 | 17.59 | 17.59 | 17.58 | 17.59 | 7,601 | -0.10(-0.57%) |
Apr 23, 2024 | 17.70 | 17.71 | 17.69 | 17.69 | 3,000 | -0.01(-0.06%) |
Apr 22, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 700 | -0.05(-0.28%) |
Apr 19, 2024 | 17.77 | 17.77 | 17.73 | 17.75 | 10,961 | +0.00(+0.00%) |
Apr 18, 2024 | 17.74 | 17.75 | 17.74 | 17.75 | 1,100 | -0.07(-0.39%) |
Apr 17, 2024 | 17.76 | 17.82 | 17.76 | 17.82 | 3,953 | +0.08(+0.45%) |
Apr 16, 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 800 | -0.01(-0.06%) |
Apr 15, 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 5,249 | -0.13(-0.73%) |
Apr 12, 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 500 | +0.02(+0.11%) |
Apr 11, 2024 | 17.85 | 17.86 | 17.85 | 17.86 | 4,300 | +0.08(+0.45%) |
Apr 10, 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 1,201 | -0.13(-0.73%) |
Apr 09, 2024 | 17.94 | 17.94 | 17.90 | 17.91 | 13,600 | +0.05(+0.28%) |
Apr 08, 2024 | 17.83 | 17.86 | 17.83 | 17.86 | 2,029 | -0.02(-0.11%) |
Apr 05, 2024 | 17.92 | 17.92 | 17.87 | 17.88 | 3,676 | -0.05(-0.28%) |
Apr 04, 2024 | 17.94 | 17.94 | 17.93 | 17.93 | 10,300 | +0.05(+0.28%) |
Apr 03, 2024 | 17.88 | 17.89 | 17.88 | 17.88 | 6,767 | +0.01(+0.06%) |
Apr 02, 2024 | 17.83 | 17.87 | 17.82 | 17.87 | 29,058 | -0.02(-0.11%) |
Apr 01, 2024 | 17.96 | 17.96 | 17.89 | 17.89 | 852 | -0.13(-0.72%) |
Mar 28, 2024 | 18.02 | 0 | +0.00(+0.00%) | |||
Mar 27, 2024 | 17.97 | 18.05 | 17.97 | 18.02 | 9,576 | +0.03(+0.17%) |
Mar 26, 2024 | 17.99 | 18.00 | 17.99 | 17.99 | 24,201 | +0.04(+0.22%) |
Mar 25, 2024 | 17.98 | 17.98 | 17.95 | 17.95 | 12,000 | -0.10(-0.55%) |
Mar 22, 2024 | 18.07 | 18.07 | 18.03 | 18.05 | 12,650 | +0.01(+0.06%) |
Mar 21, 2024 | 18.07 | 18.07 | 18.02 | 18.04 | 10,700 | -0.04(-0.22%) |
Mar 20, 2024 | 18.09 | 18.09 | 18.08 | 18.08 | 15,600 | +0.02(+0.11%) |
Mar 19, 2024 | 18.06 | 18.08 | 18.04 | 18.06 | 12,772 | +0.10(+0.56%) |
Mar 18, 2024 | 17.99 | 17.99 | 17.96 | 17.96 | 2,500 | -0.11(-0.61%) |
Mar 15, 2024 | 18.06 | 18.08 | 18.03 | 18.07 | 4,100 | +0.07(+0.39%) |
Mar 14, 2024 | 17.99 | 18.03 | 17.99 | 18.00 | 12,680 | -0.07(-0.39%) |
Mar 13, 2024 | 18.13 | 18.13 | 18.07 | 18.07 | 13,126 | -0.07(-0.39%) |
Mar 12, 2024 | 18.13 | 18.14 | 18.11 | 18.14 | 20,753 | -0.03(-0.17%) |
Mar 11, 2024 | 18.14 | 18.17 | 18.14 | 18.17 | 10,052 | -0.03(-0.16%) |
Mar 08, 2024 | 18.19 | 18.20 | 18.17 | 18.20 | 22,773 | +0.02(+0.11%) |
Mar 07, 2024 | 18.21 | 18.21 | 18.17 | 18.18 | 12,500 | +0.01(+0.06%) |
Mar 06, 2024 | 18.22 | 18.22 | 18.17 | 18.17 | 6,300 | -0.06(-0.33%) |
Mar 05, 2024 | 18.21 | 18.23 | 18.20 | 18.23 | 3,885 | +0.14(+0.77%) |
Mar 04, 2024 | 18.03 | 18.09 | 18.03 | 18.09 | 16,950 | -0.07(-0.39%) |
Mar 01, 2024 | 18.09 | 18.17 | 18.09 | 18.16 | 10,473 | +0.05(+0.28%) |
Feb 29, 2024 | 18.08 | 18.11 | 18.08 | 18.11 | 9,787 | +0.04(+0.22%) |
Feb 28, 2024 | 18.04 | 18.07 | 18.02 | 18.07 | 18,700 | +0.05(+0.28%) |
Feb 27, 2024 | 18.05 | 18.05 | 18.00 | 18.02 | 18,600 | +0.00(+0.00%) |
Feb 26, 2024 | 18.04 | 18.05 | 18.01 | 18.02 | 12,149 | -0.08(-0.44%) |
Feb 23, 2024 | 18.06 | 18.14 | 18.06 | 18.10 | 21,600 | +0.02(+0.11%) |
Feb 22, 2024 | 18.09 | 18.09 | 18.07 | 18.08 | 9,900 | +0.04(+0.22%) |
Feb 21, 2024 | 18.05 | 18.07 | 18.04 | 18.04 | 3,300 | -0.10(-0.55%) |
Feb 20, 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 2,240 | +0.09(+0.50%) |
Feb 16, 2024 | 18.05 | 0 | -0.06(-0.33%) | |||
Feb 15, 2024 | 18.12 | 18.20 | 18.06 | 18.11 | 23,500 | +0.05(+0.28%) |
Feb 14, 2024 | 17.95 | 18.07 | 17.95 | 18.06 | 12,987 | +0.09(+0.50%) |
Feb 13, 2024 | 17.98 | 17.98 | 17.96 | 17.97 | 1,000 | -0.14(-0.77%) |
Feb 12, 2024 | 18.05 | 18.11 | 18.05 | 18.11 | 22,455 | +0.03(+0.17%) |
Feb 09, 2024 | 18.07 | 18.12 | 18.07 | 18.08 | 11,200 | +0.02(+0.11%) |
Feb 08, 2024 | 18.05 | 18.10 | 18.05 | 18.06 | 13,700 | -0.08(-0.44%) |
Feb 07, 2024 | 18.11 | 18.16 | 18.11 | 18.14 | 31,350 | -0.06(-0.33%) |
Feb 06, 2024 | 18.15 | 18.20 | 18.13 | 18.20 | 38,900 | +0.06(+0.33%) |
Feb 05, 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 1,800 | -0.04(-0.22%) |
Feb 02, 2024 | 18.16 | 18.18 | 18.16 | 18.18 | 1,300 | -0.17(-0.93%) |