Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 18.72 | 18.83 | 18.68 | 18.69 | 55,609 | -0.07(-0.37%) |
Apr 29, 2024 | 18.73 | 18.79 | 18.70 | 18.76 | 30,025 | +0.04(+0.21%) |
Apr 26, 2024 | 18.73 | 18.76 | 18.71 | 18.72 | 16,565 | +0.07(+0.37%) |
Apr 25, 2024 | 18.66 | 18.68 | 18.57 | 18.65 | 34,549 | -0.05(-0.26%) |
Apr 24, 2024 | 18.66 | 18.72 | 18.66 | 18.70 | 47,189 | +0.01(+0.05%) |
Apr 23, 2024 | 18.61 | 18.75 | 18.61 | 18.69 | 230,111 | +0.03(+0.16%) |
Apr 22, 2024 | 18.62 | 18.71 | 18.62 | 18.66 | 257,993 | +0.11(+0.59%) |
Apr 19, 2024 | 18.58 | 18.63 | 18.55 | 18.55 | 11,237 | +0.02(+0.11%) |
Apr 18, 2024 | 18.44 | 18.56 | 18.44 | 18.53 | 15,416 | +0.00(+0.00%) |
Apr 17, 2024 | 18.60 | 18.60 | 18.52 | 18.53 | 26,482 | +0.01(+0.05%) |
Apr 16, 2024 | 18.54 | 18.58 | 18.50 | 18.52 | 22,087 | -0.04(-0.21%) |
Apr 15, 2024 | 18.62 | 18.62 | 18.54 | 18.56 | 35,838 | -0.10(-0.53%) |
Apr 12, 2024 | 18.67 | 18.67 | 18.63 | 18.66 | 31,193 | +0.03(+0.16%) |
Apr 11, 2024 | 18.68 | 18.74 | 18.58 | 18.63 | 134,302 | -0.03(-0.16%) |
Apr 10, 2024 | 18.69 | 18.70 | 18.59 | 18.66 | 42,750 | -0.15(-0.81%) |
Apr 09, 2024 | 18.78 | 18.84 | 18.78 | 18.81 | 115,567 | +0.04(+0.20%) |
Apr 08, 2024 | 18.72 | 18.80 | 18.72 | 18.78 | 20,670 | +0.05(+0.25%) |
Apr 05, 2024 | 18.91 | 18.91 | 18.71 | 18.73 | 36,066 | +0.00(+0.00%) |
Apr 04, 2024 | 18.82 | 18.82 | 18.73 | 18.73 | 26,342 | -0.06(-0.32%) |
Apr 03, 2024 | 18.81 | 18.81 | 18.68 | 18.79 | 49,107 | +0.04(+0.21%) |
Apr 02, 2024 | 18.76 | 18.76 | 18.68 | 18.75 | 29,844 | -0.02(-0.11%) |
Apr 01, 2024 | 18.86 | 18.86 | 18.76 | 18.77 | 49,226 | -0.06(-0.31%) |
Mar 28, 2024 | 18.84 | 18.86 | 18.81 | 18.83 | 31,517 | -0.04(-0.21%) |
Mar 27, 2024 | 18.76 | 18.87 | 18.76 | 18.87 | 19,631 | +0.07(+0.37%) |
Mar 26, 2024 | 18.78 | 18.84 | 18.75 | 18.80 | 40,285 | +0.02(+0.10%) |
Mar 25, 2024 | 18.73 | 18.82 | 18.73 | 18.78 | 15,608 | -0.04(-0.21%) |
Mar 22, 2024 | 18.84 | 18.84 | 18.77 | 18.82 | 15,866 | +0.00(+0.00%) |
Mar 21, 2024 | 18.89 | 18.89 | 18.77 | 18.82 | 39,305 | +0.02(+0.10%) |
Mar 20, 2024 | 18.81 | 18.81 | 18.65 | 18.80 | 45,894 | +0.08(+0.42%) |
Mar 19, 2024 | 18.64 | 18.75 | 18.62 | 18.72 | 17,615 | +0.11(+0.58%) |
Mar 18, 2024 | 18.66 | 18.66 | 18.61 | 18.61 | 28,984 | +0.00(+0.00%) |
Mar 15, 2024 | 18.64 | 18.64 | 18.58 | 18.61 | 17,707 | +0.01(+0.05%) |
Mar 14, 2024 | 18.64 | 18.64 | 18.56 | 18.60 | 23,495 | -0.08(-0.42%) |
Mar 13, 2024 | 18.60 | 18.71 | 18.60 | 18.68 | 42,651 | +0.04(+0.21%) |
Mar 12, 2024 | 18.64 | 18.70 | 18.63 | 18.64 | 43,145 | -0.03(-0.15%) |
Mar 11, 2024 | 18.66 | 18.69 | 18.58 | 18.67 | 59,207 | +0.02(+0.09%) |
Mar 08, 2024 | 18.62 | 18.76 | 18.62 | 18.65 | 24,195 | -0.01(-0.05%) |
Mar 07, 2024 | 18.64 | 18.90 | 18.62 | 18.66 | 17,862 | +0.04(+0.21%) |
Mar 06, 2024 | 18.71 | 19.01 | 18.60 | 18.62 | 18,954 | +0.01(+0.05%) |
Mar 05, 2024 | 18.63 | 18.64 | 18.58 | 18.61 | 36,437 | +0.05(+0.26%) |
Mar 04, 2024 | 18.60 | 18.75 | 18.55 | 18.56 | 117,930 | -0.02(-0.11%) |
Mar 01, 2024 | 18.55 | 18.70 | 18.50 | 18.58 | 35,861 | +0.05(+0.27%) |
Feb 29, 2024 | 18.55 | 18.59 | 18.52 | 18.53 | 43,799 | -0.03(-0.16%) |
Feb 28, 2024 | 18.54 | 18.67 | 18.45 | 18.56 | 96,501 | +0.02(+0.11%) |
Feb 27, 2024 | 18.53 | 18.55 | 18.48 | 18.54 | 31,419 | +0.05(+0.26%) |
Feb 26, 2024 | 18.58 | 18.60 | 18.49 | 18.49 | 52,310 | -0.02(-0.11%) |
Feb 23, 2024 | 18.49 | 18.56 | 18.47 | 18.51 | 34,459 | -0.04(-0.19%) |
Feb 22, 2024 | 18.66 | 19.05 | 18.46 | 18.55 | 59,506 | +0.10(+0.52%) |
Feb 21, 2024 | 18.49 | 18.50 | 18.40 | 18.45 | 32,708 | -0.04(-0.22%) |
Feb 20, 2024 | 18.38 | 18.51 | 18.38 | 18.49 | 52,769 | +0.10(+0.53%) |
Feb 16, 2024 | 18.38 | 18.44 | 18.36 | 18.40 | 12,835 | -0.09(-0.49%) |
Feb 15, 2024 | 18.50 | 18.52 | 18.44 | 18.49 | 25,422 | +0.00(+0.01%) |
Feb 14, 2024 | 18.46 | 18.53 | 18.45 | 18.48 | 35,916 | +0.14(+0.75%) |
Feb 13, 2024 | 18.39 | 18.45 | 18.35 | 18.35 | 23,368 | -0.18(-0.95%) |
Feb 12, 2024 | 18.48 | 18.60 | 18.48 | 18.52 | 45,380 | -0.04(-0.20%) |
Feb 09, 2024 | 18.44 | 18.57 | 18.44 | 18.56 | 39,682 | +0.12(+0.62%) |
Feb 08, 2024 | 18.44 | 18.52 | 18.44 | 18.45 | 38,121 | -0.05(-0.26%) |
Feb 07, 2024 | 18.49 | 18.50 | 18.40 | 18.49 | 47,617 | +0.02(+0.11%) |
Feb 06, 2024 | 18.39 | 18.53 | 18.39 | 18.47 | 18,442 | +0.06(+0.32%) |
Feb 05, 2024 | 18.41 | 18.45 | 18.34 | 18.42 | 62,916 | -0.08(-0.41%) |
Feb 02, 2024 | 18.47 | 18.49 | 18.42 | 18.49 | 17,232 | -0.05(-0.25%) |