Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 17.13 | 17.22 | 17.01 | 17.01 | 1,886 | -0.21(-1.22%) |
Apr 29, 2024 | 17.17 | 17.28 | 17.17 | 17.22 | 2,340 | +0.14(+0.82%) |
Apr 26, 2024 | 17.15 | 17.15 | 17.08 | 17.08 | 528 | +0.01(+0.06%) |
Apr 25, 2024 | 16.94 | 17.07 | 16.83 | 17.07 | 794 | +0.06(+0.35%) |
Apr 24, 2024 | 17.03 | 17.07 | 17.01 | 17.01 | 593 | -0.07(-0.41%) |
Apr 23, 2024 | 16.93 | 17.09 | 16.93 | 17.08 | 2,342 | +0.20(+1.21%) |
Apr 22, 2024 | 16.80 | 16.88 | 16.80 | 16.88 | 1,771 | +0.09(+0.51%) |
Apr 19, 2024 | 16.80 | 16.80 | 16.79 | 16.79 | 429 | +0.04(+0.24%) |
Apr 18, 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 288 | +0.12(+0.72%) |
Apr 17, 2024 | 16.66 | 16.67 | 16.57 | 16.63 | 1,083 | +0.05(+0.30%) |
Apr 16, 2024 | 16.57 | 16.58 | 16.57 | 16.58 | 417 | -0.15(-0.90%) |
Apr 15, 2024 | 17.00 | 17.00 | 16.62 | 16.73 | 1,833 | -0.12(-0.71%) |
Apr 12, 2024 | 16.85 | 16.89 | 16.78 | 16.85 | 1,684 | -0.11(-0.67%) |
Apr 11, 2024 | 16.89 | 17.04 | 16.89 | 16.96 | 1,021 | -0.03(-0.16%) |
Apr 10, 2024 | 17.01 | 17.02 | 16.89 | 16.99 | 4,074 | -0.34(-1.96%) |
Apr 09, 2024 | 17.24 | 17.93 | 17.20 | 17.33 | 6,148 | +0.04(+0.23%) |
Apr 08, 2024 | 17.33 | 17.33 | 17.25 | 17.29 | 1,645 | +0.06(+0.35%) |
Apr 05, 2024 | 17.19 | 17.23 | 17.19 | 17.23 | 530 | -0.02(-0.12%) |
Apr 04, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 299 | -0.06(-0.35%) |
Apr 03, 2024 | 17.32 | 17.36 | 17.31 | 17.31 | 3,113 | +0.05(+0.29%) |
Apr 02, 2024 | 17.33 | 17.33 | 17.26 | 17.26 | 506 | -0.07(-0.40%) |
Apr 01, 2024 | 17.58 | 17.58 | 17.32 | 17.33 | 1,974 | -0.16(-0.91%) |
Mar 28, 2024 | 17.49 | 17.50 | 17.44 | 17.49 | 1,191 | +0.06(+0.34%) |
Mar 27, 2024 | 17.26 | 17.43 | 17.26 | 17.43 | 1,041 | +0.15(+0.87%) |
Mar 26, 2024 | 17.31 | 17.31 | 17.25 | 17.28 | 1,462 | -0.06(-0.35%) |
Mar 25, 2024 | 17.45 | 17.46 | 17.34 | 17.34 | 2,949 | -0.09(-0.54%) |
Mar 22, 2024 | 17.42 | 17.43 | 17.42 | 17.43 | 881 | -0.11(-0.60%) |
Mar 21, 2024 | 17.46 | 17.55 | 17.46 | 17.54 | 4,462 | +0.23(+1.33%) |
Mar 20, 2024 | 17.12 | 17.31 | 17.12 | 17.31 | 3,153 | +0.14(+0.82%) |
Mar 19, 2024 | 17.03 | 17.17 | 17.02 | 17.17 | 509 | +0.24(+1.44%) |
Mar 18, 2024 | 17.00 | 17.00 | 16.93 | 16.93 | 376 | -0.07(-0.38%) |
Mar 15, 2024 | 16.97 | 17.00 | 16.97 | 16.99 | 921 | -0.01(-0.05%) |
Mar 14, 2024 | 17.09 | 17.09 | 16.88 | 17.00 | 1,978 | -0.09(-0.53%) |
Mar 13, 2024 | 16.99 | 17.09 | 16.99 | 17.09 | 871 | +0.13(+0.77%) |
Mar 12, 2024 | 16.99 | 16.99 | 16.96 | 16.96 | 1,289 | -0.04(-0.24%) |
Mar 11, 2024 | 17.03 | 17.03 | 16.91 | 17.00 | 2,908 | -0.05(-0.29%) |
Mar 08, 2024 | 17.12 | 17.15 | 17.05 | 17.05 | 1,849 | +0.02(+0.12%) |
Mar 07, 2024 | 16.97 | 17.05 | 16.97 | 17.03 | 1,672 | +0.11(+0.65%) |
Mar 06, 2024 | 16.88 | 16.97 | 16.84 | 16.92 | 4,586 | +0.15(+0.89%) |
Mar 05, 2024 | 16.98 | 16.98 | 16.77 | 16.77 | 1,112 | -0.27(-1.58%) |
Mar 04, 2024 | 16.95 | 17.11 | 16.95 | 17.04 | 4,534 | +0.11(+0.65%) |
Mar 01, 2024 | 16.81 | 16.95 | 16.81 | 16.93 | 4,850 | +0.13(+0.77%) |
Feb 29, 2024 | 16.81 | 16.81 | 16.79 | 16.80 | 1,750 | +0.01(+0.06%) |
Feb 28, 2024 | 16.72 | 16.80 | 16.72 | 16.79 | 1,233 | +0.04(+0.24%) |
Feb 27, 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 263 | +0.14(+0.84%) |
Feb 26, 2024 | 16.71 | 16.71 | 16.61 | 16.61 | 1,613 | -0.09(-0.54%) |
Feb 23, 2024 | 16.68 | 16.70 | 16.67 | 16.70 | 4,371 | +0.03(+0.18%) |
Feb 22, 2024 | 16.63 | 16.67 | 16.63 | 16.67 | 1,719 | +0.14(+0.85%) |
Feb 21, 2024 | 16.55 | 16.55 | 16.50 | 16.53 | 2,835 | -0.12(-0.72%) |
Feb 20, 2024 | 16.65 | 16.65 | 16.52 | 16.65 | 4,305 | +0.04(+0.24%) |
Feb 16, 2024 | 16.60 | 16.69 | 16.57 | 16.61 | 15,343 | +0.00(+0.03%) |
Feb 15, 2024 | 16.57 | 16.61 | 16.57 | 16.61 | 1,180 | +0.25(+1.50%) |
Feb 14, 2024 | 16.31 | 16.36 | 16.09 | 16.36 | 3,926 | +0.09(+0.55%) |
Feb 13, 2024 | 16.27 | 16.27 | 16.21 | 16.27 | 408 | -0.25(-1.48%) |
Feb 12, 2024 | 16.40 | 16.54 | 16.40 | 16.52 | 2,944 | +0.14(+0.85%) |
Feb 09, 2024 | 16.32 | 16.39 | 16.32 | 16.38 | 1,376 | +0.11(+0.65%) |
Feb 08, 2024 | 16.15 | 16.27 | 16.15 | 16.27 | 1,740 | +0.13(+0.81%) |
Feb 07, 2024 | 16.06 | 16.17 | 16.06 | 16.14 | 1,607 | +0.15(+0.94%) |
Feb 06, 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 137 | +0.32(+2.04%) |
Feb 05, 2024 | 15.80 | 15.80 | 15.65 | 15.67 | 1,172 | -0.29(-1.81%) |
Feb 02, 2024 | 15.86 | 15.98 | 15.83 | 15.96 | 1,361 | -0.06(-0.35%) |