Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2024 | 17.23 | 17.32 | 17.20 | 17.31 | 87,200 | +0.04(+0.23%) |
May 07, 2024 | 17.23 | 17.35 | 17.23 | 17.27 | 197,568 | +0.04(+0.23%) |
May 06, 2024 | 17.20 | 17.24 | 17.17 | 17.23 | 168,577 | +0.11(+0.64%) |
May 03, 2024 | 17.21 | 17.21 | 17.03 | 17.12 | 132,343 | -0.00(-0.01%) |
May 02, 2024 | 17.08 | 17.14 | 17.03 | 17.12 | 78,046 | +0.11(+0.64%) |
May 01, 2024 | 17.00 | 17.17 | 16.96 | 17.01 | 119,158 | +0.00(+0.00%) |
Apr 30, 2024 | 17.13 | 17.13 | 17.01 | 17.01 | 103,346 | -0.17(-0.98%) |
Apr 29, 2024 | 17.10 | 17.20 | 17.07 | 17.18 | 181,310 | +0.14(+0.82%) |
Apr 26, 2024 | 17.03 | 17.10 | 17.03 | 17.04 | 82,611 | +0.03(+0.18%) |
Apr 25, 2024 | 17.03 | 17.09 | 16.95 | 17.01 | 148,116 | -0.13(-0.75%) |
Apr 24, 2024 | 17.01 | 17.14 | 16.97 | 17.14 | 104,575 | +0.11(+0.64%) |
Apr 23, 2024 | 16.91 | 17.09 | 16.91 | 17.03 | 88,204 | +0.11(+0.65%) |
Apr 22, 2024 | 16.87 | 17.00 | 16.80 | 16.92 | 147,121 | +0.08(+0.47%) |
Apr 19, 2024 | 16.57 | 16.85 | 16.57 | 16.84 | 113,847 | +0.29(+1.74%) |
Apr 18, 2024 | 16.55 | 16.63 | 16.53 | 16.55 | 193,122 | +0.06(+0.36%) |
Apr 17, 2024 | 16.50 | 16.59 | 16.46 | 16.50 | 133,743 | +0.05(+0.30%) |
Apr 16, 2024 | 16.55 | 16.58 | 16.38 | 16.45 | 134,442 | -0.12(-0.72%) |
Apr 15, 2024 | 16.75 | 16.78 | 16.50 | 16.56 | 299,875 | -0.13(-0.77%) |
Apr 12, 2024 | 16.82 | 16.88 | 16.64 | 16.69 | 257,150 | -0.17(-1.00%) |
Apr 11, 2024 | 16.92 | 16.92 | 16.76 | 16.86 | 142,824 | +0.03(+0.18%) |
Apr 10, 2024 | 16.98 | 16.99 | 16.79 | 16.83 | 205,552 | -0.33(-1.91%) |
Apr 09, 2024 | 17.10 | 17.17 | 17.07 | 17.16 | 162,225 | +0.06(+0.35%) |
Apr 08, 2024 | 17.08 | 17.13 | 17.04 | 17.10 | 147,610 | +0.06(+0.35%) |
Apr 05, 2024 | 17.11 | 17.11 | 16.96 | 17.04 | 106,838 | -0.04(-0.23%) |
Apr 04, 2024 | 17.23 | 17.29 | 17.04 | 17.08 | 104,665 | -0.12(-0.69%) |
Apr 03, 2024 | 17.19 | 17.20 | 17.14 | 17.20 | 122,911 | +0.06(+0.34%) |
Apr 02, 2024 | 17.15 | 17.17 | 17.11 | 17.14 | 124,708 | -0.02(-0.12%) |
Apr 01, 2024 | 17.23 | 17.23 | 17.12 | 17.16 | 145,564 | -0.05(-0.29%) |
Mar 28, 2024 | 17.12 | 17.23 | 17.12 | 17.21 | 128,211 | +0.09(+0.52%) |
Mar 27, 2024 | 16.93 | 17.12 | 16.93 | 17.12 | 153,737 | +0.27(+1.59%) |
Mar 26, 2024 | 17.03 | 17.03 | 16.84 | 16.86 | 94,622 | -0.12(-0.70%) |
Mar 25, 2024 | 16.95 | 17.06 | 16.95 | 16.98 | 102,940 | +0.03(+0.18%) |
Mar 22, 2024 | 17.12 | 17.15 | 16.95 | 16.95 | 105,846 | -0.19(-1.10%) |
Mar 21, 2024 | 17.05 | 17.16 | 17.05 | 17.13 | 178,229 | +0.09(+0.52%) |
Mar 20, 2024 | 16.85 | 17.07 | 16.84 | 17.04 | 208,330 | +0.15(+0.88%) |
Mar 19, 2024 | 16.75 | 16.92 | 16.75 | 16.90 | 122,633 | +0.11(+0.65%) |
Mar 18, 2024 | 16.76 | 16.81 | 16.71 | 16.79 | 103,164 | +0.02(+0.12%) |
Mar 15, 2024 | 16.74 | 16.81 | 16.65 | 16.77 | 163,384 | +0.01(+0.06%) |
Mar 14, 2024 | 16.94 | 16.94 | 16.66 | 16.76 | 252,695 | -0.18(-1.05%) |
Mar 13, 2024 | 16.97 | 17.03 | 16.91 | 16.94 | 183,049 | +0.04(+0.23%) |
Mar 12, 2024 | 16.94 | 17.00 | 16.87 | 16.90 | 147,541 | -0.04(-0.23%) |
Mar 11, 2024 | 16.85 | 16.94 | 16.82 | 16.94 | 158,751 | +0.08(+0.47%) |
Mar 08, 2024 | 16.85 | 16.90 | 16.80 | 16.86 | 119,194 | +0.07(+0.41%) |
Mar 07, 2024 | 16.82 | 16.91 | 16.79 | 16.79 | 96,800 | +0.02(+0.12%) |
Mar 06, 2024 | 16.75 | 16.82 | 16.70 | 16.77 | 106,883 | +0.10(+0.59%) |
Mar 05, 2024 | 16.64 | 16.76 | 16.62 | 16.67 | 106,148 | +0.02(+0.14%) |
Mar 04, 2024 | 16.58 | 16.65 | 16.56 | 16.65 | 108,012 | +0.06(+0.36%) |