Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 17.86 | 17.86 | 17.81 | 17.86 | 232,521 | +0.01(+0.06%) |
Apr 29, 2024 | 17.82 | 17.85 | 17.78 | 17.85 | 147,813 | +0.08(+0.45%) |
Apr 26, 2024 | 17.74 | 17.78 | 17.74 | 17.77 | 137,318 | +0.01(+0.06%) |
Apr 25, 2024 | 17.73 | 17.76 | 17.71 | 17.76 | 126,994 | -0.02(-0.11%) |
Apr 24, 2024 | 17.77 | 17.78 | 17.72 | 17.78 | 383,530 | +0.05(+0.28%) |
Apr 23, 2024 | 17.69 | 17.75 | 17.69 | 17.73 | 121,853 | +0.05(+0.28%) |
Apr 22, 2024 | 17.76 | 17.76 | 17.67 | 17.68 | 113,912 | -0.03(-0.17%) |
Apr 19, 2024 | 17.76 | 17.76 | 17.69 | 17.71 | 117,098 | +0.02(+0.11%) |
Apr 18, 2024 | 17.68 | 17.73 | 17.68 | 17.69 | 80,592 | -0.04(-0.22%) |
Apr 17, 2024 | 17.67 | 17.73 | 17.67 | 17.73 | 357,206 | +0.03(+0.17%) |
Apr 16, 2024 | 17.75 | 17.75 | 17.67 | 17.70 | 107,208 | -0.04(-0.22%) |
Apr 15, 2024 | 17.84 | 17.84 | 17.73 | 17.74 | 142,230 | -0.08(-0.45%) |
Apr 12, 2024 | 17.83 | 17.83 | 17.77 | 17.82 | 100,600 | +0.01(+0.06%) |
Apr 11, 2024 | 17.81 | 17.83 | 17.80 | 17.81 | 199,920 | -0.07(-0.39%) |
Apr 10, 2024 | 17.89 | 17.89 | 17.86 | 17.88 | 139,291 | +0.00(+0.03%) |
Apr 09, 2024 | 17.91 | 17.91 | 17.87 | 17.87 | 185,455 | -0.03(-0.19%) |
Apr 08, 2024 | 17.90 | 17.91 | 17.88 | 17.91 | 113,197 | +0.01(+0.06%) |
Apr 05, 2024 | 17.89 | 17.90 | 17.86 | 17.90 | 405,967 | -0.03(-0.17%) |
Apr 04, 2024 | 17.98 | 17.98 | 17.87 | 17.93 | 451,484 | +0.04(+0.22%) |
Apr 03, 2024 | 17.97 | 17.97 | 17.88 | 17.89 | 177,484 | -0.02(-0.14%) |
Apr 02, 2024 | 18.01 | 18.01 | 17.91 | 17.91 | 123,034 | -0.02(-0.14%) |
Apr 01, 2024 | 18.00 | 18.00 | 17.93 | 17.94 | 92,007 | +0.00(+0.00%) |
Mar 28, 2024 | 18.02 | 18.02 | 17.94 | 17.94 | 131,481 | +0.00(+0.00%) |
Mar 27, 2024 | 17.98 | 17.98 | 17.92 | 17.94 | 159,537 | -0.02(-0.11%) |
Mar 26, 2024 | 17.96 | 17.96 | 17.90 | 17.96 | 102,728 | +0.02(+0.11%) |
Mar 25, 2024 | 17.92 | 17.94 | 17.87 | 17.94 | 148,594 | +0.03(+0.17%) |
Mar 22, 2024 | 17.91 | 17.93 | 17.85 | 17.91 | 262,660 | +0.06(+0.33%) |
Mar 21, 2024 | 17.87 | 17.87 | 17.81 | 17.85 | 114,358 | +0.06(+0.33%) |
Mar 20, 2024 | 17.81 | 17.81 | 17.76 | 17.79 | 185,132 | +0.01(+0.06%) |
Mar 19, 2024 | 17.79 | 17.79 | 17.75 | 17.78 | 146,409 | +0.01(+0.06%) |
Mar 18, 2024 | 17.70 | 17.77 | 17.70 | 17.77 | 253,425 | +0.02(+0.11%) |
Mar 15, 2024 | 17.77 | 17.77 | 17.73 | 17.75 | 168,018 | +0.01(+0.06%) |
Mar 14, 2024 | 17.76 | 17.77 | 17.70 | 17.74 | 100,778 | +0.00(+0.00%) |
Mar 13, 2024 | 17.75 | 17.76 | 17.72 | 17.74 | 295,495 | +0.03(+0.17%) |
Mar 12, 2024 | 17.70 | 17.74 | 17.69 | 17.71 | 108,232 | +0.02(+0.11%) |
Mar 11, 2024 | 17.74 | 17.74 | 17.68 | 17.69 | 114,442 | -0.02(-0.11%) |
Mar 08, 2024 | 17.67 | 17.73 | 17.67 | 17.71 | 145,419 | +0.01(+0.06%) |
Mar 07, 2024 | 17.72 | 17.72 | 17.68 | 17.70 | 163,787 | +0.02(+0.14%) |
Mar 06, 2024 | 17.70 | 17.70 | 17.65 | 17.67 | 335,694 | +0.02(+0.14%) |
Mar 05, 2024 | 17.70 | 17.70 | 17.65 | 17.65 | 176,088 | +0.03(+0.17%) |
Mar 04, 2024 | 17.64 | 17.69 | 17.61 | 17.62 | 323,758 | -0.05(-0.28%) |
Mar 01, 2024 | 17.69 | 17.69 | 17.64 | 17.67 | 127,306 | +0.00(+0.02%) |
Feb 29, 2024 | 17.71 | 17.71 | 17.64 | 17.67 | 470,406 | -0.01(-0.06%) |
Feb 28, 2024 | 17.71 | 17.71 | 17.65 | 17.68 | 228,326 | +0.01(+0.08%) |
Feb 27, 2024 | 17.70 | 17.70 | 17.66 | 17.66 | 219,930 | -0.01(-0.03%) |
Feb 26, 2024 | 17.64 | 17.67 | 17.64 | 17.67 | 336,131 | +0.01(+0.06%) |
Feb 23, 2024 | 17.58 | 17.66 | 17.58 | 17.66 | 201,310 | +0.02(+0.11%) |
Feb 22, 2024 | 17.63 | 17.64 | 17.59 | 17.64 | 209,763 | +0.10(+0.56%) |
Feb 21, 2024 | 17.50 | 17.58 | 17.50 | 17.54 | 342,695 | +0.05(+0.28%) |
Feb 20, 2024 | 17.46 | 17.53 | 17.46 | 17.49 | 325,044 | +0.01(+0.06%) |
Feb 16, 2024 | 17.47 | 17.49 | 17.42 | 17.48 | 190,952 | +0.00(+0.00%) |
Feb 15, 2024 | 17.46 | 17.48 | 17.41 | 17.48 | 249,821 | +0.12(+0.68%) |
Feb 14, 2024 | 17.38 | 17.41 | 17.36 | 17.36 | 239,662 | -0.08(-0.45%) |
Feb 13, 2024 | 17.41 | 17.44 | 17.40 | 17.44 | 199,844 | +0.03(+0.17%) |
Feb 12, 2024 | 17.38 | 17.44 | 17.38 | 17.41 | 227,443 | -0.04(-0.23%) |
Feb 09, 2024 | 17.42 | 17.45 | 17.40 | 17.45 | 158,656 | +0.06(+0.34%) |
Feb 08, 2024 | 17.42 | 17.44 | 17.36 | 17.39 | 207,173 | -0.06(-0.34%) |
Feb 07, 2024 | 17.46 | 17.46 | 17.40 | 17.45 | 130,153 | -0.01(-0.06%) |
Feb 06, 2024 | 17.49 | 17.49 | 17.39 | 17.46 | 297,491 | +0.00(+0.00%) |
Feb 05, 2024 | 17.46 | 17.51 | 17.44 | 17.46 | 197,034 | -0.05(-0.28%) |
Feb 02, 2024 | 17.56 | 17.56 | 17.44 | 17.51 | 283,951 | -0.01(-0.06%) |