Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 17.41 | 17.50 | 17.37 | 17.45 | 82,708 | -0.04(-0.23%) |
Apr 29, 2024 | 17.36 | 17.52 | 17.36 | 17.49 | 78,904 | +0.19(+1.10%) |
Apr 26, 2024 | 17.39 | 17.39 | 17.25 | 17.30 | 102,636 | +0.06(+0.35%) |
Apr 25, 2024 | 17.16 | 17.35 | 17.07 | 17.24 | 59,382 | -0.09(-0.52%) |
Apr 24, 2024 | 17.07 | 17.33 | 17.07 | 17.33 | 64,997 | +0.09(+0.52%) |
Apr 23, 2024 | 17.20 | 17.38 | 17.13 | 17.24 | 124,550 | +0.06(+0.35%) |
Apr 22, 2024 | 16.92 | 17.18 | 16.85 | 17.18 | 91,028 | +0.11(+0.64%) |
Apr 19, 2024 | 16.81 | 17.10 | 16.81 | 17.07 | 78,590 | +0.14(+0.83%) |
Apr 18, 2024 | 16.89 | 17.00 | 16.86 | 16.93 | 103,065 | +0.04(+0.21%) |
Apr 17, 2024 | 16.74 | 16.91 | 16.71 | 16.89 | 224,739 | +0.18(+1.05%) |
Apr 16, 2024 | 16.69 | 16.79 | 16.66 | 16.72 | 109,925 | -0.00(-0.01%) |
Apr 15, 2024 | 16.83 | 16.90 | 16.71 | 16.72 | 126,275 | -0.16(-0.93%) |
Apr 12, 2024 | 16.87 | 16.95 | 16.84 | 16.88 | 253,627 | +0.04(+0.24%) |
Apr 11, 2024 | 16.87 | 16.87 | 16.63 | 16.84 | 84,374 | -0.05(-0.30%) |
Apr 10, 2024 | 16.73 | 16.91 | 16.71 | 16.89 | 77,412 | -0.20(-1.17%) |
Apr 09, 2024 | 17.12 | 17.17 | 17.05 | 17.09 | 80,208 | +0.15(+0.89%) |
Apr 08, 2024 | 16.98 | 16.98 | 16.88 | 16.94 | 81,461 | +0.16(+0.95%) |
Apr 05, 2024 | 16.64 | 16.79 | 16.57 | 16.78 | 92,755 | -0.02(-0.09%) |
Apr 04, 2024 | 16.97 | 16.98 | 16.79 | 16.80 | 175,851 | -0.10(-0.62%) |
Apr 03, 2024 | 16.86 | 16.90 | 16.80 | 16.90 | 83,950 | +0.12(+0.72%) |
Apr 02, 2024 | 16.75 | 16.85 | 16.75 | 16.78 | 90,315 | +0.04(+0.24%) |
Apr 01, 2024 | 16.86 | 16.86 | 16.74 | 16.74 | 125,981 | -0.08(-0.48%) |
Mar 28, 2024 | 16.76 | 16.83 | 16.69 | 16.82 | 277,294 | -0.19(-1.12%) |
Mar 27, 2024 | 16.84 | 17.01 | 16.84 | 17.01 | 426,376 | +0.21(+1.25%) |
Mar 26, 2024 | 16.82 | 16.85 | 16.77 | 16.80 | 127,627 | +0.02(+0.12%) |
Mar 25, 2024 | 16.66 | 16.84 | 16.66 | 16.78 | 156,321 | +0.15(+0.90%) |
Mar 22, 2024 | 16.69 | 16.72 | 16.62 | 16.63 | 104,327 | +0.01(+0.06%) |
Mar 21, 2024 | 16.69 | 16.78 | 16.60 | 16.62 | 80,797 | -0.23(-1.36%) |
Mar 20, 2024 | 16.61 | 16.86 | 16.61 | 16.85 | 78,578 | +0.15(+0.90%) |
Mar 19, 2024 | 16.62 | 16.72 | 16.62 | 16.70 | 81,559 | +0.02(+0.12%) |
Mar 18, 2024 | 16.74 | 16.74 | 16.60 | 16.68 | 92,390 | -0.09(-0.54%) |
Mar 15, 2024 | 16.78 | 16.81 | 16.68 | 16.77 | 143,622 | +0.14(+0.84%) |
Mar 14, 2024 | 16.63 | 16.64 | 16.50 | 16.63 | 151,138 | +0.15(+0.91%) |
Mar 13, 2024 | 16.62 | 16.70 | 16.41 | 16.48 | 5,258,686 | -0.09(-0.54%) |
Mar 12, 2024 | 16.65 | 16.67 | 16.48 | 16.57 | 80,319 | -0.09(-0.54%) |
Mar 11, 2024 | 16.57 | 16.66 | 16.50 | 16.66 | 118,336 | +0.04(+0.21%) |
Mar 08, 2024 | 16.66 | 16.73 | 16.61 | 16.62 | 71,121 | -0.07(-0.39%) |
Mar 07, 2024 | 16.70 | 16.75 | 16.60 | 16.69 | 81,766 | +0.21(+1.27%) |
Mar 06, 2024 | 16.57 | 16.60 | 16.45 | 16.48 | 90,816 | +0.32(+1.98%) |
Mar 05, 2024 | 16.21 | 16.29 | 16.15 | 16.16 | 87,227 | +0.25(+1.57%) |
Mar 04, 2024 | 15.86 | 15.95 | 15.82 | 15.91 | 344,396 | -0.03(-0.19%) |
Mar 01, 2024 | 15.93 | 15.94 | 15.77 | 15.94 | 92,056 | -0.10(-0.62%) |
Feb 29, 2024 | 16.05 | 16.14 | 15.92 | 16.04 | 114,148 | -0.03(-0.19%) |
Feb 28, 2024 | 15.96 | 16.09 | 15.94 | 16.07 | 122,818 | +0.17(+1.07%) |
Feb 27, 2024 | 15.85 | 15.97 | 15.80 | 15.90 | 88,549 | +0.08(+0.51%) |
Feb 26, 2024 | 15.86 | 15.87 | 15.73 | 15.82 | 140,395 | -0.18(-1.12%) |
Feb 23, 2024 | 16.02 | 16.13 | 15.98 | 16.00 | 140,047 | +0.10(+0.63%) |
Feb 22, 2024 | 15.99 | 16.08 | 15.83 | 15.90 | 94,374 | +0.24(+1.53%) |
Feb 21, 2024 | 15.56 | 15.71 | 15.54 | 15.66 | 129,336 | +0.13(+0.84%) |
Feb 20, 2024 | 15.59 | 15.63 | 15.51 | 15.53 | 125,910 | +0.15(+0.98%) |
Feb 16, 2024 | 15.36 | 15.43 | 15.31 | 15.38 | 109,064 | -0.19(-1.22%) |
Feb 15, 2024 | 15.51 | 15.63 | 15.49 | 15.57 | 141,551 | +0.24(+1.57%) |
Feb 14, 2024 | 15.35 | 15.40 | 15.32 | 15.33 | 348,169 | +0.11(+0.72%) |
Feb 13, 2024 | 15.36 | 15.36 | 15.20 | 15.22 | 347,742 | -0.07(-0.49%) |
Feb 12, 2024 | 15.36 | 15.39 | 15.27 | 15.29 | 2,744,410 | +0.08(+0.56%) |
Feb 09, 2024 | 15.13 | 15.21 | 14.96 | 15.21 | 1,437,008 | -0.22(-1.43%) |
Feb 08, 2024 | 15.40 | 15.46 | 15.36 | 15.43 | 1,078,871 | -0.12(-0.77%) |
Feb 07, 2024 | 15.55 | 15.57 | 15.49 | 15.55 | 657,110 | -0.13(-0.83%) |
Feb 06, 2024 | 15.63 | 15.72 | 15.60 | 15.68 | 133,386 | -0.04(-0.25%) |
Feb 05, 2024 | 15.78 | 15.79 | 15.70 | 15.72 | 186,389 | -0.05(-0.32%) |
Feb 02, 2024 | 15.84 | 15.84 | 15.69 | 15.77 | 138,918 | -0.21(-1.31%) |