Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 17.23 | 17.31 | 17.13 | 17.31 | 49,953 | +0.12(+0.70%) |
Apr 23, 2024 | 16.96 | 17.20 | 16.92 | 17.19 | 47,514 | +0.22(+1.30%) |
Apr 22, 2024 | 16.86 | 17.00 | 16.77 | 16.97 | 56,052 | +0.20(+1.19%) |
Apr 19, 2024 | 16.68 | 16.79 | 16.68 | 16.77 | 46,254 | +0.18(+1.08%) |
Apr 18, 2024 | 16.61 | 16.73 | 16.59 | 16.59 | 88,177 | +0.00(+0.00%) |
Apr 17, 2024 | 16.49 | 16.62 | 16.49 | 16.59 | 65,364 | +0.13(+0.81%) |
Apr 16, 2024 | 16.64 | 16.75 | 16.43 | 16.46 | 84,169 | -0.13(-0.81%) |
Apr 15, 2024 | 16.89 | 16.96 | 16.58 | 16.59 | 60,266 | -0.23(-1.36%) |
Apr 12, 2024 | 17.05 | 17.09 | 16.80 | 16.82 | 63,395 | -0.25(-1.45%) |
Apr 11, 2024 | 17.16 | 17.16 | 17.00 | 17.07 | 105,442 | -0.07(-0.40%) |
Apr 10, 2024 | 17.31 | 17.32 | 17.13 | 17.14 | 66,232 | -0.23(-1.31%) |
Apr 09, 2024 | 17.30 | 17.41 | 17.30 | 17.36 | 56,418 | +0.06(+0.34%) |
Apr 08, 2024 | 17.27 | 17.32 | 17.27 | 17.31 | 62,766 | +0.01(+0.06%) |
Apr 05, 2024 | 17.30 | 17.35 | 17.29 | 17.30 | 58,839 | +0.00(+0.00%) |
Apr 04, 2024 | 17.49 | 17.49 | 17.30 | 17.30 | 46,902 | -0.04(-0.23%) |
Apr 03, 2024 | 17.49 | 17.49 | 17.32 | 17.33 | 133,786 | -0.19(-1.08%) |
Apr 02, 2024 | 17.48 | 17.54 | 17.46 | 17.52 | 128,969 | -0.02(-0.11%) |
Apr 01, 2024 | 17.69 | 17.72 | 17.51 | 17.54 | 85,808 | -0.05(-0.28%) |
Mar 28, 2024 | 17.69 | 17.71 | 17.59 | 17.59 | 86,036 | +0.00(+0.00%) |
Mar 27, 2024 | 17.35 | 17.59 | 17.35 | 17.59 | 59,465 | +0.24(+1.37%) |
Mar 26, 2024 | 17.41 | 17.44 | 17.35 | 17.35 | 55,983 | -0.08(-0.45%) |
Mar 25, 2024 | 17.44 | 17.48 | 17.39 | 17.43 | 53,833 | -0.03(-0.17%) |
Mar 22, 2024 | 17.52 | 17.55 | 17.46 | 17.46 | 54,043 | -0.05(-0.28%) |
Mar 21, 2024 | 17.69 | 17.70 | 17.48 | 17.51 | 83,344 | -0.06(-0.34%) |
Mar 20, 2024 | 17.56 | 17.60 | 17.25 | 17.57 | 53,019 | +0.05(+0.28%) |
Mar 19, 2024 | 17.48 | 17.54 | 17.37 | 17.52 | 80,122 | +0.04(+0.22%) |
Mar 18, 2024 | 17.20 | 17.49 | 17.17 | 17.48 | 141,432 | +0.31(+1.83%) |
Mar 15, 2024 | 17.14 | 17.24 | 17.14 | 17.17 | 71,057 | +0.00(+0.00%) |
Mar 14, 2024 | 17.47 | 17.47 | 17.14 | 17.17 | 69,874 | -0.22(-1.24%) |
Mar 13, 2024 | 17.31 | 17.49 | 17.31 | 17.39 | 40,115 | +0.03(+0.17%) |
Mar 12, 2024 | 17.36 | 17.44 | 17.27 | 17.36 | 270,022 | -0.03(-0.17%) |
Mar 11, 2024 | 17.43 | 17.44 | 17.27 | 17.39 | 53,334 | +0.02(+0.11%) |
Mar 08, 2024 | 17.32 | 17.44 | 17.29 | 17.37 | 41,549 | +0.03(+0.17%) |
Mar 07, 2024 | 17.21 | 17.36 | 17.21 | 17.34 | 91,130 | +0.13(+0.74%) |
Mar 06, 2024 | 17.09 | 17.22 | 17.09 | 17.21 | 63,626 | +0.14(+0.81%) |
Mar 05, 2024 | 17.23 | 17.24 | 17.04 | 17.07 | 99,309 | -0.15(-0.86%) |
Mar 04, 2024 | 17.14 | 17.29 | 17.05 | 17.22 | 101,251 | +0.21(+1.21%) |
Mar 01, 2024 | 17.04 | 17.04 | 16.89 | 17.01 | 88,201 | +0.09(+0.52%) |
Feb 29, 2024 | 16.96 | 17.07 | 16.86 | 16.92 | 98,428 | +0.08(+0.47%) |
Feb 28, 2024 | 16.84 | 16.89 | 16.84 | 16.85 | 39,077 | -0.02(-0.12%) |
Feb 27, 2024 | 16.69 | 16.87 | 16.69 | 16.86 | 58,631 | +0.16(+0.94%) |
Feb 26, 2024 | 16.82 | 16.86 | 16.69 | 16.71 | 65,083 | -0.13(-0.76%) |
Feb 23, 2024 | 16.96 | 16.96 | 16.80 | 16.84 | 89,549 | -0.02(-0.12%) |
Feb 22, 2024 | 17.07 | 17.07 | 16.84 | 16.86 | 68,548 | -0.15(-0.87%) |
Feb 21, 2024 | 16.90 | 17.00 | 16.86 | 17.00 | 90,931 | +0.12(+0.70%) |
Feb 20, 2024 | 16.92 | 17.05 | 16.86 | 16.88 | 32,036 | -0.06(-0.35%) |
Feb 16, 2024 | 16.90 | 17.04 | 16.82 | 16.94 | 96,339 | -0.03(-0.17%) |
Feb 15, 2024 | 16.90 | 17.10 | 16.90 | 16.97 | 74,075 | +0.03(+0.17%) |
Feb 14, 2024 | 17.08 | 17.13 | 16.92 | 16.94 | 64,879 | -0.15(-0.87%) |
Feb 13, 2024 | 17.16 | 17.36 | 17.08 | 17.09 | 68,601 | -0.12(-0.68%) |
Feb 12, 2024 | 17.42 | 17.44 | 17.21 | 17.21 | 46,515 | -0.15(-0.85%) |
Feb 09, 2024 | 17.34 | 17.39 | 17.30 | 17.36 | 48,273 | -0.01(-0.06%) |
Feb 08, 2024 | 17.22 | 17.41 | 17.22 | 17.37 | 52,350 | +0.09(+0.51%) |
Feb 07, 2024 | 17.21 | 17.29 | 17.17 | 17.28 | 28,221 | +0.07(+0.40%) |
Feb 06, 2024 | 17.16 | 17.31 | 17.15 | 17.21 | 76,370 | +0.12(+0.69%) |
Feb 05, 2024 | 17.10 | 17.14 | 16.96 | 17.09 | 82,319 | -0.05(-0.29%) |
Feb 02, 2024 | 17.31 | 17.31 | 17.08 | 17.14 | 84,702 | -0.13(-0.74%) |