Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 16.64 | 16.79 | 16.64 | 16.68 | 20,631 | -0.01(-0.07%) |
Apr 25, 2024 | 16.69 | 16.74 | 16.66 | 16.70 | 1,789 | -0.09(-0.57%) |
Apr 24, 2024 | 16.70 | 16.79 | 16.70 | 16.79 | 515 | +0.17(+1.02%) |
Apr 23, 2024 | 16.73 | 16.79 | 16.61 | 16.62 | 17,712 | +0.01(+0.07%) |
Apr 22, 2024 | 16.73 | 16.73 | 16.56 | 16.61 | 1,420 | +0.10(+0.63%) |
Apr 19, 2024 | 16.71 | 16.71 | 16.45 | 16.50 | 12,105 | -0.25(-1.52%) |
Apr 18, 2024 | 16.74 | 16.76 | 16.74 | 16.76 | 1,416 | -0.01(-0.03%) |
Apr 17, 2024 | 16.74 | 16.78 | 16.74 | 16.76 | 1,558 | -0.06(-0.38%) |
Apr 16, 2024 | 16.80 | 16.83 | 16.79 | 16.83 | 3,484 | +0.06(+0.38%) |
Apr 15, 2024 | 16.72 | 16.76 | 16.71 | 16.76 | 2,796 | -0.09(-0.56%) |
Apr 12, 2024 | 16.84 | 16.86 | 16.84 | 16.86 | 1,539 | +0.19(+1.14%) |
Apr 11, 2024 | 16.82 | 16.83 | 16.54 | 16.67 | 7,964 | -0.13(-0.76%) |
Apr 10, 2024 | 16.76 | 16.80 | 16.75 | 16.80 | 3,740 | -0.02(-0.11%) |
Apr 09, 2024 | 16.82 | 16.82 | 16.77 | 16.81 | 4,179 | -0.00(-0.02%) |
Apr 08, 2024 | 16.77 | 16.85 | 16.77 | 16.82 | 924 | -0.05(-0.30%) |
Apr 05, 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 597 | +0.08(+0.48%) |
Apr 04, 2024 | 16.79 | 16.90 | 16.78 | 16.79 | 3,882 | -0.02(-0.12%) |
Apr 03, 2024 | 16.83 | 16.84 | 16.72 | 16.81 | 29,825 | +0.00(+0.03%) |
Apr 02, 2024 | 16.81 | 16.86 | 16.76 | 16.80 | 4,883 | -0.11(-0.68%) |
Apr 01, 2024 | 16.94 | 16.94 | 16.85 | 16.92 | 8,790 | +0.01(+0.06%) |
Mar 28, 2024 | 16.96 | 16.96 | 16.91 | 16.91 | 753 | -0.06(-0.35%) |
Mar 27, 2024 | 16.91 | 16.97 | 16.91 | 16.97 | 1,572 | +0.06(+0.35%) |
Mar 26, 2024 | 17.04 | 17.04 | 16.91 | 16.91 | 517 | -0.08(-0.50%) |
Mar 25, 2024 | 16.94 | 16.99 | 16.94 | 16.99 | 910 | +0.04(+0.26%) |
Mar 22, 2024 | 17.02 | 17.02 | 16.95 | 16.95 | 1,305 | +0.05(+0.30%) |
Mar 21, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 117 | -0.05(-0.29%) |
Mar 20, 2024 | 16.87 | 16.95 | 16.86 | 16.95 | 2,760 | -0.01(-0.06%) |
Mar 19, 2024 | 16.87 | 16.96 | 16.87 | 16.96 | 1,191 | +0.01(+0.06%) |
Mar 18, 2024 | 16.87 | 16.95 | 16.87 | 16.95 | 1,813 | -0.01(-0.06%) |
Mar 15, 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 100 | +0.05(+0.32%) |
Mar 14, 2024 | 16.88 | 16.94 | 16.88 | 16.90 | 865 | -0.07(-0.44%) |
Mar 13, 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 63 | +0.07(+0.41%) |
Mar 12, 2024 | 16.90 | 16.93 | 16.89 | 16.91 | 2,386 | -0.04(-0.26%) |
Mar 11, 2024 | 16.90 | 16.97 | 16.90 | 16.95 | 993 | +0.03(+0.18%) |
Mar 08, 2024 | 16.91 | 16.92 | 16.90 | 16.92 | 1,212 | +0.02(+0.15%) |
Mar 07, 2024 | 16.90 | 16.91 | 16.90 | 16.90 | 1,691 | +0.05(+0.29%) |
Mar 06, 2024 | 16.91 | 16.91 | 16.85 | 16.85 | 1,841 | -0.07(-0.41%) |
Mar 05, 2024 | 16.81 | 16.97 | 16.81 | 16.92 | 2,203 | +0.11(+0.65%) |
Mar 04, 2024 | 16.84 | 16.85 | 16.81 | 16.81 | 1,425 | -0.10(-0.59%) |
Mar 01, 2024 | 16.84 | 16.91 | 16.80 | 16.91 | 2,137 | +0.04(+0.24%) |
Feb 29, 2024 | 16.84 | 16.87 | 16.84 | 16.87 | 970 | +0.00(+0.00%) |
Feb 28, 2024 | 16.86 | 16.87 | 16.86 | 16.87 | 1,537 | -0.01(-0.06%) |
Feb 27, 2024 | 16.87 | 16.88 | 16.87 | 16.88 | 503 | +0.01(+0.06%) |
Feb 26, 2024 | 16.90 | 16.90 | 16.78 | 16.87 | 6,575 | +0.03(+0.18%) |
Feb 23, 2024 | 16.76 | 16.88 | 16.76 | 16.84 | 2,187 | +0.08(+0.47%) |
Feb 22, 2024 | 16.83 | 16.83 | 16.76 | 16.76 | 3,365 | -0.02(-0.12%) |
Feb 21, 2024 | 16.80 | 16.88 | 16.78 | 16.78 | 5,279 | +0.01(+0.07%) |
Feb 20, 2024 | 16.76 | 16.86 | 16.76 | 16.77 | 2,284 | -0.03(-0.21%) |
Feb 16, 2024 | 16.74 | 16.80 | 16.65 | 16.80 | 5,442 | +0.04(+0.27%) |
Feb 15, 2024 | 16.73 | 16.81 | 16.73 | 16.76 | 8,507 | -0.04(-0.24%) |
Feb 14, 2024 | 16.80 | 16.80 | 16.72 | 16.80 | 1,374 | +0.11(+0.65%) |
Feb 13, 2024 | 16.73 | 16.73 | 16.69 | 16.69 | 733 | -0.16(-0.94%) |
Feb 12, 2024 | 16.80 | 16.85 | 16.80 | 16.85 | 223 | +0.11(+0.65%) |
Feb 09, 2024 | 16.83 | 16.84 | 16.74 | 16.74 | 412 | -0.11(-0.65%) |
Feb 08, 2024 | 16.87 | 16.87 | 16.81 | 16.85 | 4,904 | +0.07(+0.39%) |
Feb 07, 2024 | 16.79 | 16.79 | 16.78 | 16.78 | 178 | -0.03(-0.16%) |
Feb 06, 2024 | 16.72 | 16.81 | 16.70 | 16.81 | 2,928 | -0.10(-0.59%) |
Feb 05, 2024 | 16.91 | 16.91 | 16.79 | 16.91 | 753 | +0.11(+0.65%) |
Feb 02, 2024 | 16.92 | 16.92 | 16.80 | 16.80 | 2,258 | -0.18(-1.05%) |