Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 16.98 | 17.14 | 16.89 | 17.03 | 319,867 | -0.18(-1.05%) |
Apr 29, 2024 | 17.13 | 17.39 | 17.12 | 17.21 | 260,119 | +0.12(+0.70%) |
Apr 26, 2024 | 17.04 | 17.21 | 16.98 | 17.09 | 363,067 | +0.23(+1.36%) |
Apr 25, 2024 | 16.70 | 16.96 | 16.68 | 16.86 | 366,828 | +0.00(+0.00%) |
Apr 24, 2024 | 16.67 | 16.92 | 16.59 | 16.86 | 434,748 | +0.02(+0.12%) |
Apr 23, 2024 | 16.65 | 16.92 | 16.59 | 16.84 | 247,231 | +0.05(+0.30%) |
Apr 22, 2024 | 16.73 | 16.85 | 16.64 | 16.79 | 287,855 | +0.12(+0.72%) |
Apr 19, 2024 | 16.41 | 16.73 | 16.41 | 16.67 | 520,752 | +0.30(+1.83%) |
Apr 18, 2024 | 16.50 | 16.50 | 16.17 | 16.37 | 398,462 | -0.08(-0.49%) |
Apr 17, 2024 | 16.44 | 16.58 | 16.31 | 16.45 | 381,622 | +0.05(+0.30%) |
Apr 16, 2024 | 16.47 | 16.55 | 16.36 | 16.40 | 526,193 | -0.28(-1.68%) |
Apr 15, 2024 | 16.77 | 16.79 | 16.60 | 16.68 | 519,785 | -0.19(-1.13%) |
Apr 12, 2024 | 16.86 | 16.91 | 16.64 | 16.87 | 527,927 | -0.29(-1.69%) |
Apr 11, 2024 | 17.18 | 17.37 | 17.12 | 17.16 | 336,117 | -0.39(-2.22%) |
Apr 10, 2024 | 18.04 | 18.07 | 17.48 | 17.55 | 423,439 | -0.62(-3.41%) |
Apr 09, 2024 | 18.02 | 18.25 | 18.02 | 18.17 | 376,745 | +0.28(+1.57%) |
Apr 08, 2024 | 17.73 | 17.98 | 17.67 | 17.89 | 356,983 | +0.07(+0.38%) |
Apr 05, 2024 | 18.00 | 18.02 | 17.67 | 17.82 | 396,215 | -0.12(-0.65%) |
Apr 04, 2024 | 17.63 | 18.17 | 17.63 | 17.94 | 511,336 | +0.54(+3.13%) |
Apr 03, 2024 | 17.10 | 17.41 | 16.98 | 17.39 | 334,298 | +0.28(+1.65%) |
Apr 02, 2024 | 17.11 | 17.17 | 16.98 | 17.11 | 289,421 | +0.02(+0.11%) |
Apr 01, 2024 | 17.33 | 17.37 | 17.06 | 17.09 | 294,411 | -0.16(-0.90%) |
Mar 28, 2024 | 17.27 | 17.24 | 17.24 | 17.25 | 609,546 | -0.20(-1.12%) |
Mar 27, 2024 | 17.54 | 17.59 | 17.39 | 17.44 | 499,805 | -0.13(-0.72%) |
Mar 26, 2024 | 17.62 | 17.72 | 17.50 | 17.57 | 422,991 | +0.07(+0.39%) |
Mar 25, 2024 | 17.66 | 17.66 | 17.48 | 17.50 | 746,992 | -0.16(-0.93%) |
Mar 22, 2024 | 17.62 | 17.71 | 17.59 | 17.66 | 274,183 | -0.06(-0.33%) |
Mar 21, 2024 | 17.73 | 17.83 | 17.66 | 17.72 | 395,452 | +0.01(+0.05%) |
Mar 20, 2024 | 17.64 | 17.74 | 17.56 | 17.71 | 369,761 | +0.10(+0.55%) |
Mar 19, 2024 | 17.66 | 17.76 | 17.50 | 17.62 | 345,767 | -0.25(-1.41%) |
Mar 18, 2024 | 17.95 | 17.99 | 17.81 | 17.87 | 358,719 | -0.07(-0.38%) |
Mar 15, 2024 | 18.35 | 18.35 | 17.92 | 17.94 | 344,006 | -0.30(-1.64%) |
Mar 14, 2024 | 18.07 | 18.50 | 18.06 | 18.24 | 594,084 | +0.24(+1.34%) |
Mar 13, 2024 | 17.88 | 18.11 | 17.88 | 17.99 | 285,516 | +0.06(+0.32%) |
Mar 12, 2024 | 17.82 | 18.11 | 17.66 | 17.94 | 653,421 | +0.12(+0.65%) |
Mar 11, 2024 | 18.27 | 18.40 | 17.80 | 17.82 | 576,533 | -0.53(-2.90%) |
Mar 08, 2024 | 18.20 | 18.43 | 18.14 | 18.35 | 631,393 | +0.19(+1.07%) |
Mar 07, 2024 | 17.96 | 18.25 | 17.94 | 18.16 | 732,701 | +0.43(+2.40%) |
Mar 06, 2024 | 17.66 | 17.89 | 17.50 | 17.73 | 399,944 | +0.23(+1.33%) |
Mar 05, 2024 | 17.71 | 17.71 | 17.47 | 17.50 | 462,213 | -0.31(-1.74%) |
Mar 04, 2024 | 17.73 | 17.92 | 17.67 | 17.81 | 621,924 | -0.22(-1.23%) |