Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 16.82 | 17.16 | 16.81 | 16.98 | 268,533 | +0.03(+0.17%) |
Apr 29, 2024 | 16.82 | 16.97 | 16.81 | 16.95 | 132,913 | +0.19(+1.11%) |
Apr 26, 2024 | 16.77 | 16.81 | 16.71 | 16.76 | 82,047 | +0.02(+0.12%) |
Apr 25, 2024 | 16.70 | 16.74 | 16.61 | 16.74 | 109,162 | -0.05(-0.29%) |
Apr 24, 2024 | 16.76 | 16.84 | 16.69 | 16.79 | 154,149 | -0.04(-0.23%) |
Apr 23, 2024 | 16.70 | 16.88 | 16.66 | 16.83 | 177,837 | +0.11(+0.64%) |
Apr 22, 2024 | 16.69 | 16.73 | 16.55 | 16.72 | 159,132 | +0.11(+0.65%) |
Apr 19, 2024 | 16.32 | 16.62 | 16.31 | 16.62 | 126,911 | +0.25(+1.55%) |
Apr 18, 2024 | 16.32 | 16.41 | 16.25 | 16.36 | 114,454 | +0.11(+0.66%) |
Apr 17, 2024 | 16.22 | 16.35 | 16.20 | 16.25 | 151,756 | +0.07(+0.42%) |
Apr 16, 2024 | 16.26 | 16.31 | 16.16 | 16.19 | 170,937 | -0.18(-1.08%) |
Apr 15, 2024 | 16.54 | 16.54 | 16.34 | 16.36 | 245,946 | -0.19(-1.12%) |
Apr 12, 2024 | 16.39 | 16.56 | 16.39 | 16.55 | 138,745 | +0.02(+0.12%) |
Apr 11, 2024 | 16.34 | 16.53 | 16.26 | 16.53 | 116,546 | +0.19(+1.14%) |
Apr 10, 2024 | 16.44 | 16.47 | 16.23 | 16.34 | 204,460 | -0.30(-1.82%) |
Apr 09, 2024 | 16.67 | 16.68 | 16.58 | 16.65 | 180,662 | +0.01(+0.06%) |
Apr 08, 2024 | 16.54 | 16.68 | 16.54 | 16.64 | 237,165 | +0.23(+1.37%) |
Apr 05, 2024 | 16.40 | 16.50 | 16.36 | 16.41 | 128,104 | -0.03(-0.18%) |
Apr 04, 2024 | 16.54 | 16.66 | 16.42 | 16.44 | 186,349 | -0.05(-0.30%) |
Apr 03, 2024 | 16.40 | 16.49 | 16.32 | 16.49 | 190,493 | +0.09(+0.54%) |
Apr 02, 2024 | 16.55 | 16.64 | 16.34 | 16.40 | 174,628 | -0.23(-1.41%) |
Apr 01, 2024 | 16.62 | 16.68 | 16.54 | 16.64 | 244,842 | +0.05(+0.30%) |
Mar 28, 2024 | 16.63 | 16.69 | 16.52 | 16.59 | 205,154 | +0.05(+0.30%) |
Mar 27, 2024 | 16.47 | 16.63 | 16.38 | 16.54 | 190,335 | +0.18(+1.08%) |
Mar 26, 2024 | 16.46 | 16.51 | 16.31 | 16.36 | 127,488 | +0.05(+0.30%) |
Mar 25, 2024 | 16.44 | 16.58 | 16.29 | 16.31 | 88,182 | -0.05(-0.30%) |
Mar 22, 2024 | 16.63 | 16.66 | 16.36 | 16.36 | 110,776 | -0.23(-1.41%) |
Mar 21, 2024 | 16.53 | 16.67 | 16.48 | 16.60 | 202,168 | +0.10(+0.59%) |
Mar 20, 2024 | 16.33 | 16.51 | 16.18 | 16.50 | 194,401 | +0.16(+0.96%) |
Mar 19, 2024 | 16.19 | 16.35 | 15.99 | 16.34 | 110,284 | +0.11(+0.66%) |
Mar 18, 2024 | 16.30 | 16.37 | 16.19 | 16.24 | 142,793 | -0.09(-0.54%) |
Mar 15, 2024 | 16.05 | 16.32 | 16.02 | 16.32 | 219,065 | +0.19(+1.15%) |
Mar 14, 2024 | 16.27 | 16.27 | 15.99 | 16.14 | 209,999 | -0.17(-1.02%) |
Mar 13, 2024 | 16.31 | 16.39 | 16.24 | 16.30 | 203,684 | +0.02(+0.12%) |
Mar 12, 2024 | 16.35 | 16.42 | 16.24 | 16.28 | 244,185 | -0.07(-0.41%) |
Mar 11, 2024 | 16.37 | 16.37 | 16.18 | 16.35 | 205,756 | +0.03(+0.18%) |
Mar 08, 2024 | 16.41 | 16.45 | 16.18 | 16.32 | 166,323 | +0.05(+0.29%) |
Mar 07, 2024 | 16.27 | 16.29 | 16.14 | 16.27 | 152,162 | +0.11(+0.65%) |
Mar 06, 2024 | 16.33 | 16.33 | 16.11 | 16.17 | 156,575 | -0.11(-0.65%) |
Mar 05, 2024 | 16.31 | 16.42 | 16.18 | 16.27 | 111,684 | -0.05(-0.29%) |
Mar 04, 2024 | 16.49 | 16.49 | 16.27 | 16.32 | 97,464 | -0.13(-0.81%) |
Mar 01, 2024 | 16.33 | 16.48 | 16.25 | 16.46 | 80,444 | +0.14(+0.88%) |
Feb 29, 2024 | 16.42 | 16.50 | 16.25 | 16.31 | 110,061 | -0.05(-0.29%) |
Feb 28, 2024 | 16.35 | 16.47 | 16.27 | 16.36 | 75,172 | +0.01(+0.06%) |
Feb 27, 2024 | 16.53 | 16.56 | 16.28 | 16.35 | 143,254 | -0.04(-0.23%) |
Feb 26, 2024 | 16.41 | 16.47 | 16.27 | 16.39 | 193,618 | -0.09(-0.52%) |
Feb 23, 2024 | 16.20 | 16.73 | 16.13 | 16.48 | 274,495 | +0.59(+3.73%) |
Feb 22, 2024 | 15.77 | 15.90 | 15.70 | 15.88 | 127,570 | +0.11(+0.67%) |
Feb 21, 2024 | 15.69 | 15.80 | 15.64 | 15.78 | 76,101 | +0.10(+0.61%) |
Feb 20, 2024 | 15.64 | 15.81 | 15.62 | 15.68 | 115,923 | -0.04(-0.24%) |
Feb 16, 2024 | 15.76 | 15.91 | 15.64 | 15.72 | 132,472 | -0.19(-1.20%) |
Feb 15, 2024 | 15.72 | 15.92 | 15.71 | 15.91 | 80,944 | +0.31(+1.96%) |
Feb 14, 2024 | 15.63 | 15.65 | 15.46 | 15.61 | 103,268 | +0.11(+0.74%) |
Feb 13, 2024 | 15.65 | 15.71 | 15.47 | 15.49 | 158,921 | -0.41(-2.59%) |
Feb 12, 2024 | 15.83 | 16.00 | 15.80 | 15.90 | 138,190 | +0.05(+0.30%) |
Feb 09, 2024 | 15.86 | 15.88 | 15.72 | 15.85 | 69,633 | +0.04(+0.24%) |
Feb 08, 2024 | 15.67 | 15.91 | 15.65 | 15.82 | 78,800 | +0.17(+1.10%) |
Feb 07, 2024 | 15.96 | 15.96 | 15.62 | 15.64 | 74,945 | -0.24(-1.51%) |
Feb 06, 2024 | 15.77 | 15.92 | 15.77 | 15.88 | 77,462 | +0.10(+0.61%) |
Feb 05, 2024 | 15.74 | 15.85 | 15.61 | 15.79 | 138,149 | -0.09(-0.54%) |
Feb 02, 2024 | 15.85 | 15.99 | 15.79 | 15.87 | 127,697 | -0.26(-1.60%) |