Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 17.34 | 17.35 | 17.18 | 17.23 | 64,474 | -0.07(-0.40%) |
Apr 29, 2024 | 17.29 | 17.37 | 17.24 | 17.29 | 103,351 | +0.05(+0.29%) |
Apr 26, 2024 | 17.20 | 17.30 | 17.16 | 17.24 | 169,187 | +0.11(+0.64%) |
Apr 25, 2024 | 17.19 | 17.20 | 17.04 | 17.14 | 67,126 | +0.00(+0.00%) |
Apr 24, 2024 | 17.14 | 17.18 | 17.07 | 17.14 | 193,998 | +0.05(+0.29%) |
Apr 23, 2024 | 17.05 | 17.10 | 17.05 | 17.09 | 109,331 | +0.02(+0.12%) |
Apr 22, 2024 | 17.10 | 17.10 | 17.03 | 17.07 | 75,462 | +0.00(+0.00%) |
Apr 19, 2024 | 17.04 | 17.10 | 17.01 | 17.07 | 78,826 | +0.09(+0.53%) |
Apr 18, 2024 | 16.90 | 17.03 | 16.88 | 16.98 | 98,186 | +0.08(+0.47%) |
Apr 17, 2024 | 16.95 | 17.00 | 16.83 | 16.90 | 51,224 | +0.02(+0.12%) |
Apr 16, 2024 | 16.89 | 16.97 | 16.78 | 16.88 | 61,226 | +0.02(+0.12%) |
Apr 15, 2024 | 16.95 | 17.06 | 16.81 | 16.86 | 99,573 | +0.00(+0.00%) |
Apr 12, 2024 | 16.98 | 17.01 | 16.78 | 16.86 | 82,872 | -0.15(-0.88%) |
Apr 11, 2024 | 17.03 | 17.09 | 16.93 | 17.01 | 103,746 | +0.08(+0.47%) |
Apr 10, 2024 | 16.80 | 16.98 | 16.77 | 16.93 | 110,537 | -0.02(-0.12%) |
Apr 09, 2024 | 17.02 | 17.09 | 16.90 | 16.95 | 74,637 | -0.04(-0.23%) |
Apr 08, 2024 | 16.99 | 17.08 | 16.91 | 16.99 | 87,325 | +0.01(+0.06%) |
Apr 05, 2024 | 16.92 | 17.03 | 16.90 | 16.98 | 91,929 | +0.08(+0.47%) |
Apr 04, 2024 | 17.20 | 17.24 | 16.87 | 16.90 | 262,803 | -0.18(-1.05%) |
Apr 03, 2024 | 17.05 | 17.18 | 17.02 | 17.08 | 60,949 | +0.04(+0.23%) |
Apr 02, 2024 | 17.01 | 17.13 | 17.01 | 17.04 | 81,654 | -0.04(-0.23%) |
Apr 01, 2024 | 17.24 | 17.24 | 17.02 | 17.08 | 91,458 | -0.08(-0.46%) |
Mar 28, 2024 | 17.22 | 17.31 | 17.13 | 17.16 | 118,679 | +0.23(+1.35%) |
Mar 27, 2024 | 17.16 | 17.20 | 16.90 | 16.93 | 170,377 | -0.22(-1.28%) |
Mar 26, 2024 | 17.20 | 17.23 | 17.12 | 17.15 | 80,636 | +0.01(+0.06%) |
Mar 25, 2024 | 17.22 | 17.25 | 17.10 | 17.14 | 124,731 | +0.05(+0.28%) |
Mar 22, 2024 | 17.18 | 17.21 | 17.06 | 17.09 | 81,679 | +0.00(+0.00%) |
Mar 21, 2024 | 16.97 | 17.11 | 16.97 | 17.09 | 76,372 | +0.10(+0.57%) |
Mar 20, 2024 | 16.92 | 17.04 | 16.89 | 16.99 | 112,324 | +0.14(+0.81%) |
Mar 19, 2024 | 16.78 | 16.89 | 16.77 | 16.85 | 91,067 | +0.16(+0.93%) |
Mar 18, 2024 | 16.65 | 16.84 | 16.64 | 16.70 | 86,450 | +0.00(+0.00%) |
Mar 15, 2024 | 16.50 | 16.71 | 16.50 | 16.70 | 105,473 | +0.20(+1.24%) |
Mar 14, 2024 | 16.70 | 16.79 | 16.50 | 16.50 | 129,869 | -0.25(-1.51%) |
Mar 13, 2024 | 16.84 | 16.86 | 16.72 | 16.75 | 75,748 | +0.00(+0.00%) |
Mar 12, 2024 | 16.60 | 16.76 | 16.60 | 16.75 | 59,295 | +0.18(+1.11%) |
Mar 11, 2024 | 16.50 | 16.60 | 16.39 | 16.56 | 74,025 | +0.07(+0.41%) |
Mar 08, 2024 | 16.45 | 16.55 | 16.45 | 16.50 | 74,722 | +0.13(+0.77%) |
Mar 07, 2024 | 16.34 | 16.40 | 16.29 | 16.37 | 82,959 | +0.10(+0.60%) |
Mar 06, 2024 | 16.21 | 16.35 | 16.21 | 16.27 | 72,268 | +0.11(+0.66%) |
Mar 05, 2024 | 16.23 | 16.32 | 16.16 | 16.16 | 116,805 | -0.14(-0.83%) |
Mar 04, 2024 | 16.15 | 16.34 | 16.10 | 16.30 | 69,751 | +0.07(+0.42%) |
Mar 01, 2024 | 16.27 | 16.27 | 16.14 | 16.23 | 76,580 | -0.04(-0.24%) |
Feb 29, 2024 | 16.17 | 16.28 | 16.16 | 16.27 | 95,100 | +0.13(+0.78%) |
Feb 28, 2024 | 16.26 | 16.33 | 16.12 | 16.15 | 79,565 | -0.18(-1.13%) |
Feb 27, 2024 | 16.26 | 16.38 | 16.15 | 16.33 | 162,863 | +0.10(+0.59%) |
Feb 26, 2024 | 16.30 | 16.42 | 16.22 | 16.23 | 138,159 | -0.04(-0.24%) |
Feb 23, 2024 | 16.41 | 16.42 | 16.19 | 16.27 | 110,560 | -0.11(-0.65%) |
Feb 22, 2024 | 16.35 | 16.50 | 16.18 | 16.38 | 228,599 | +0.45(+2.85%) |
Feb 21, 2024 | 15.83 | 15.92 | 15.80 | 15.92 | 70,929 | +0.11(+0.67%) |
Feb 20, 2024 | 15.74 | 15.86 | 15.62 | 15.82 | 57,453 | +0.00(+0.00%) |
Feb 16, 2024 | 15.73 | 15.88 | 15.70 | 15.82 | 53,120 | -0.02(-0.12%) |
Feb 15, 2024 | 15.58 | 15.85 | 15.58 | 15.84 | 54,185 | +0.27(+1.74%) |
Feb 14, 2024 | 15.59 | 15.60 | 15.47 | 15.57 | 59,153 | +0.04(+0.25%) |
Feb 13, 2024 | 15.64 | 15.64 | 15.47 | 15.53 | 74,963 | -0.17(-1.11%) |
Feb 12, 2024 | 15.53 | 15.75 | 15.53 | 15.70 | 60,478 | +0.14(+0.93%) |
Feb 09, 2024 | 15.53 | 15.56 | 15.39 | 15.56 | 56,995 | +0.09(+0.56%) |
Feb 08, 2024 | 15.47 | 15.56 | 15.36 | 15.47 | 140,695 | -0.06(-0.37%) |
Feb 07, 2024 | 15.54 | 15.61 | 15.48 | 15.53 | 80,167 | -0.03(-0.19%) |
Feb 06, 2024 | 15.61 | 15.65 | 15.50 | 15.56 | 95,955 | -0.05(-0.31%) |
Feb 05, 2024 | 15.64 | 15.65 | 15.50 | 15.61 | 62,386 | -0.15(-0.98%) |
Feb 02, 2024 | 15.68 | 15.88 | 15.64 | 15.76 | 76,248 | -0.05(-0.30%) |