Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 17.90 | 17.90 | 17.81 | 17.82 | 113,009 | -0.03(-0.17%) |
Apr 19, 2024 | 17.90 | 17.90 | 17.83 | 17.85 | 116,170 | +0.02(+0.11%) |
Apr 18, 2024 | 17.82 | 17.87 | 17.82 | 17.83 | 79,953 | -0.04(-0.22%) |
Apr 17, 2024 | 17.81 | 17.87 | 17.81 | 17.87 | 354,374 | +0.03(+0.17%) |
Apr 16, 2024 | 17.89 | 17.89 | 17.81 | 17.84 | 106,358 | -0.04(-0.22%) |
Apr 15, 2024 | 17.98 | 17.98 | 17.87 | 17.88 | 141,102 | -0.08(-0.45%) |
Apr 12, 2024 | 17.97 | 17.97 | 17.91 | 17.96 | 99,803 | +0.01(+0.06%) |
Apr 11, 2024 | 17.95 | 17.97 | 17.94 | 17.95 | 198,335 | -0.07(-0.39%) |
Apr 10, 2024 | 18.03 | 18.03 | 18.00 | 18.02 | 138,187 | +0.00(+0.03%) |
Apr 09, 2024 | 18.05 | 18.05 | 18.01 | 18.02 | 183,985 | -0.04(-0.19%) |
Apr 08, 2024 | 18.04 | 18.05 | 18.02 | 18.05 | 112,300 | +0.01(+0.06%) |
Apr 05, 2024 | 18.03 | 18.04 | 18.00 | 18.04 | 402,748 | -0.03(-0.17%) |
Apr 04, 2024 | 18.12 | 18.12 | 18.01 | 18.07 | 447,904 | +0.04(+0.22%) |
Apr 03, 2024 | 18.11 | 18.11 | 18.02 | 18.03 | 176,077 | -0.02(-0.14%) |
Apr 02, 2024 | 18.15 | 18.15 | 18.05 | 18.05 | 122,059 | -0.02(-0.14%) |
Apr 01, 2024 | 18.14 | 18.14 | 18.07 | 18.08 | 91,278 | +0.00(+0.00%) |
Mar 28, 2024 | 18.16 | 18.16 | 18.08 | 18.08 | 130,438 | +0.00(+0.00%) |
Mar 27, 2024 | 18.12 | 18.12 | 18.06 | 18.08 | 158,272 | -0.02(-0.11%) |
Mar 26, 2024 | 18.10 | 18.10 | 18.04 | 18.10 | 101,914 | +0.02(+0.11%) |
Mar 25, 2024 | 18.06 | 18.08 | 18.02 | 18.08 | 147,415 | +0.03(+0.17%) |
Mar 22, 2024 | 18.05 | 18.07 | 17.99 | 18.05 | 260,577 | +0.06(+0.33%) |
Mar 21, 2024 | 18.01 | 18.01 | 17.95 | 17.99 | 113,451 | +0.06(+0.33%) |
Mar 20, 2024 | 17.95 | 17.95 | 17.90 | 17.93 | 183,664 | +0.01(+0.06%) |
Mar 19, 2024 | 17.93 | 17.94 | 17.89 | 17.92 | 145,248 | +0.01(+0.06%) |
Mar 18, 2024 | 17.84 | 17.91 | 17.84 | 17.91 | 251,415 | +0.02(+0.11%) |
Mar 15, 2024 | 17.91 | 17.91 | 17.87 | 17.89 | 166,686 | +0.01(+0.06%) |
Mar 14, 2024 | 17.90 | 17.91 | 17.84 | 17.88 | 99,979 | +0.00(+0.00%) |
Mar 13, 2024 | 17.89 | 17.90 | 17.86 | 17.88 | 293,151 | +0.03(+0.17%) |
Mar 12, 2024 | 17.84 | 17.88 | 17.83 | 17.85 | 107,374 | +0.02(+0.11%) |
Mar 11, 2024 | 17.88 | 17.88 | 17.82 | 17.83 | 113,535 | -0.02(-0.11%) |
Mar 08, 2024 | 17.81 | 17.87 | 17.81 | 17.85 | 144,266 | +0.01(+0.06%) |
Mar 07, 2024 | 17.86 | 17.86 | 17.82 | 17.84 | 162,488 | +0.02(+0.14%) |
Mar 06, 2024 | 17.84 | 17.84 | 17.79 | 17.82 | 333,032 | +0.02(+0.14%) |
Mar 05, 2024 | 17.84 | 17.84 | 17.79 | 17.79 | 174,692 | +0.03(+0.17%) |
Mar 04, 2024 | 17.78 | 17.83 | 17.75 | 17.76 | 321,191 | -0.05(-0.28%) |
Mar 01, 2024 | 17.83 | 17.83 | 17.78 | 17.81 | 126,296 | +0.00(+0.02%) |
Feb 29, 2024 | 17.86 | 17.86 | 17.78 | 17.81 | 466,675 | -0.01(-0.06%) |
Feb 28, 2024 | 17.86 | 17.86 | 17.79 | 17.82 | 226,515 | +0.01(+0.08%) |
Feb 27, 2024 | 17.85 | 17.85 | 17.80 | 17.80 | 218,185 | -0.00(-0.03%) |
Feb 26, 2024 | 17.78 | 17.81 | 17.78 | 17.81 | 333,465 | +0.01(+0.06%) |
Feb 23, 2024 | 17.72 | 17.80 | 17.72 | 17.80 | 199,713 | +0.02(+0.11%) |
Feb 22, 2024 | 17.77 | 17.78 | 17.73 | 17.78 | 208,100 | +0.10(+0.56%) |
Feb 21, 2024 | 17.64 | 17.72 | 17.64 | 17.68 | 339,977 | +0.05(+0.28%) |
Feb 20, 2024 | 17.60 | 17.67 | 17.60 | 17.63 | 322,466 | +0.01(+0.06%) |
Feb 16, 2024 | 17.61 | 17.63 | 17.56 | 17.62 | 189,438 | +0.00(+0.00%) |
Feb 15, 2024 | 17.60 | 17.62 | 17.55 | 17.62 | 247,840 | +0.12(+0.68%) |
Feb 14, 2024 | 17.52 | 17.55 | 17.50 | 17.50 | 237,762 | -0.08(-0.45%) |
Feb 13, 2024 | 17.55 | 17.58 | 17.54 | 17.58 | 198,259 | +0.03(+0.17%) |
Feb 12, 2024 | 17.52 | 17.58 | 17.52 | 17.55 | 225,639 | -0.04(-0.23%) |
Feb 09, 2024 | 17.56 | 17.59 | 17.54 | 17.59 | 157,397 | +0.06(+0.34%) |
Feb 08, 2024 | 17.56 | 17.58 | 17.50 | 17.53 | 205,530 | -0.06(-0.34%) |
Feb 07, 2024 | 17.60 | 17.60 | 17.54 | 17.59 | 129,121 | -0.01(-0.06%) |
Feb 06, 2024 | 17.63 | 17.63 | 17.53 | 17.60 | 295,131 | +0.00(+0.00%) |
Feb 05, 2024 | 17.60 | 17.65 | 17.58 | 17.60 | 195,471 | -0.05(-0.28%) |
Feb 02, 2024 | 17.70 | 17.70 | 17.58 | 17.65 | 281,699 | -0.01(-0.06%) |