Trade Date | High | Low | Open | Close | Volume | Prev. Close | Total Turnover | Trans. Num. |
---|---|---|---|---|---|---|---|---|
17/05/2024 | 1,76 | 1,73 | 1,75 | 1,76 | 31.361 | 1,74 | 54.740 | 61 |
16/05/2024 | 1,76 | 1,73 | 1,74 | 1,74 | 37.342 | 1,74 | 65.043 | 57 |
15/05/2024 | 1,75 | 1,73 | 1,73 | 1,74 | 22.439 | 1,74 | 39.095 | 50 |
14/05/2024 | 1,74 | 1,71 | 1,72 | 1,74 | 21.658 | 1,72 | 37.509 | 63 |
13/05/2024 | 1,74 | 1,70 | 1,70 | 1,72 | 23.423 | 1,72 | 40.332 | 48 |
09/05/2024 | 1,73 | 1,70 | 1,70 | 1,71 | 24.840 | 1,71 | 42.569 | 38 |
08/05/2024 | 1,72 | 1,71 | 1,71 | 1,71 | 17.652 | 1,70 | 30.242 | 32 |
02/05/2024 | 1,72 | 1,69 | 1,71 | 1,70 | 32.492 | 1,72 | 55.417 | 75 |
30/04/2024 | 1,73 | 1,72 | 1,73 | 1,72 | 23.491 | 1,72 | 40.505 | 44 |
29/04/2024 | 1,73 | 1,67 | 1,73 | 1,72 | 42.347 | 1,72 | 72.007 | 81 |
26/04/2024 | 1,72 | 1,71 | 1,72 | 1,72 | 21.362 | 1,71 | 36.618 | 46 |
25/04/2024 | 1,75 | 1,70 | 1,74 | 1,71 | 30.147 | 1,73 | 52.127 | 70 |
24/04/2024 | 1,76 | 1,70 | 1,74 | 1,73 | 30.441 | 1,75 | 52.527 | 52 |
23/04/2024 | 1,75 | 1,74 | 1,74 | 1,75 | 19.454 | 1,73 | 33.948 | 33 |
22/04/2024 | 1,76 | 1,72 | 1,72 | 1,73 | 60.889 | 1,73 | 105.932 | 97 |
19/04/2024 | 1,75 | 1,67 | 1,68 | 1,73 | 126.497 | 1,68 | 215.776 | 220 |
18/04/2024 | 1,68 | 1,67 | 1,67 | 1,68 | 35.894 | 1,67 | 60.097 | 55 |
17/04/2024 | 1,69 | 1,66 | 1,68 | 1,67 | 41.207 | 1,68 | 69.287 | 83 |
16/04/2024 | 1,69 | 1,64 | 1,68 | 1,68 | 32.948 | 1,68 | 54.902 | 79 |
15/04/2024 | 1,70 | 1,66 | 1,68 | 1,68 | 48.159 | 1,69 | 80.645 | 58 |
12/04/2024 | 1,74 | 1,67 | 1,67 | 1,69 | 57.030 | 1,67 | 97.354 | 91 |
11/04/2024 | 1,67 | 1,66 | 1,66 | 1,67 | 17.591 | 1,66 | 29.368 | 42 |
10/04/2024 | 1,67 | 1,65 | 1,65 | 1,66 | 32.195 | 1,66 | 53.390 | 51 |
09/04/2024 | 1,67 | 1,65 | 1,67 | 1,66 | 29.265 | 1,66 | 48.491 | 65 |
08/04/2024 | 1,67 | 1,64 | 1,64 | 1,66 | 38.357 | 1,64 | 63.351 | 79 |
05/04/2024 | 1,65 | 1,63 | 1,63 | 1,64 | 31.563 | 1,64 | 51.717 | 59 |
04/04/2024 | 1,67 | 1,64 | 1,66 | 1,64 | 60.887 | 1,66 | 100.319 | 105 |
03/04/2024 | 1,67 | 1,64 | 1,66 | 1,66 | 45.703 | 1,66 | 75.780 | 71 |
02/04/2024 | 1,69 | 1,65 | 1,68 | 1,66 | 59.702 | 1,68 | 99.549 | 102 |
28/03/2024 | 1,69 | 1,67 | 1,69 | 1,68 | 30.740 | 1,68 | 51.584 | 53 |
27/03/2024 | 1,69 | 1,67 | 1,69 | 1,68 | 24.069 | 1,68 | 40.545 | 45 |
26/03/2024 | 1,72 | 1,67 | 1,70 | 1,68 | 37.944 | 1,70 | 64.111 | 73 |
22/03/2024 | 1,71 | 1,69 | 1,71 | 1,70 | 26.637 | 1,70 | 45.190 | 44 |
21/03/2024 | 1,73 | 1,69 | 1,71 | 1,70 | 27.746 | 1,70 | 47.496 | 51 |
20/03/2024 | 1,71 | 1,69 | 1,69 | 1,70 | 24.175 | 1,70 | 41.044 | 60 |
19/03/2024 | 1,71 | 1,67 | 1,71 | 1,70 | 23.918 | 1,71 | 40.537 | 53 |
15/03/2024 | 1,72 | 1,69 | 1,69 | 1,71 | 26.742 | 1,72 | 45.673 | 42 |
14/03/2024 | 1,75 | 1,70 | 1,72 | 1,72 | 46.668 | 1,71 | 80.049 | 68 |
13/03/2024 | 1,73 | 1,69 | 1,69 | 1,71 | 46.821 | 1,70 | 80.189 | 68 |
12/03/2024 | 1,72 | 1,69 | 1,71 | 1,70 | 18.868 | 1,70 | 32.099 | 33 |
11/03/2024 | 1,74 | 1,69 | 1,69 | 1,70 | 31.901 | 1,69 | 54.227 | 59 |
08/03/2024 | 1,69 | 1,66 | 1,67 | 1,69 | 59.709 | 1,70 | 100.290 | 74 |
06/03/2024 | 1,69 | 1,68 | 1,68 | 1,68 | 17.876 | 1,67 | 30.094 | 33 |
05/03/2024 | 1,69 | 1,63 | 1,69 | 1,67 | 49.151 | 1,69 | 82.233 | 74 |
04/03/2024 | 1,71 | 1,68 | 1,69 | 1,69 | 31.805 | 1,69 | 53.919 | 73 |
01/03/2024 | 1,71 | 1,66 | 1,70 | 1,69 | 57.522 | 1,70 | 96.489 | 77 |
29/02/2024 | 1,70 | 1,69 | 1,69 | 1,70 | 24.114 | 1,69 | 40.774 | 47 |
28/02/2024 | 1,72 | 1,67 | 1,70 | 1,69 | 37.494 | 1,70 | 63.576 | 71 |
27/02/2024 | 1,74 | 1,70 | 1,73 | 1,70 | 39.291 | 1,73 | 67.443 | 65 |
26/02/2024 | 1,75 | 1,72 | 1,72 | 1,73 | 39.468 | 1,73 | 68.277 | 40 |
23/02/2024 | 1,74 | 1,72 | 1,74 | 1,73 | 28.401 | 1,73 | 49.182 | 44 |
22/02/2024 | 1,75 | 1,72 | 1,75 | 1,73 | 26.573 | 1,74 | 46.208 | 45 |
21/02/2024 | 1,75 | 1,72 | 1,75 | 1,74 | 52.615 | 1,73 | 91.600 | 84 |
20/02/2024 | 1,75 | 1,72 | 1,74 | 1,73 | 108.904 | 1,74 | 188.368 | 78 |
19/02/2024 | 1,75 | 1,72 | 1,75 | 1,74 | 102.404 | 1,75 | 177.686 | 80 |
16/02/2024 | 1,77 | 1,72 | 1,72 | 1,75 | 243.803 | 1,73 | 428.242 | 146 |
14/02/2024 | 1,72 | 1,70 | 1,70 | 1,72 | 38.503 | 1,69 | 65.951 | 67 |
13/02/2024 | 1,75 | 1,69 | 1,74 | 1,69 | 42.102 | 1,74 | 72.863 | 90 |
12/02/2024 | 1,77 | 1,73 | 1,73 | 1,74 | 110.888 | 1,73 | 193.750 | 137 |
09/02/2024 | 1,73 | 1,70 | 1,70 | 1,73 | 54.139 | 1,70 | 93.112 | 94 |
07/02/2024 | 1,69 | 1,66 | 1,69 | 1,67 | 46.321 | 1,68 | 77.740 | 76 |
06/02/2024 | 1,69 | 1,66 | 1,68 | 1,68 | 33.424 | 1,68 | 56.142 | 59 |
05/02/2024 | 1,70 | 1,68 | 1,69 | 1,68 | 38.461 | 1,68 | 64.859 | 61 |
02/02/2024 | 1,70 | 1,66 | 1,67 | 1,68 | 42.095 | 1,67 | 70.598 | 90 |
01/02/2024 | 1,70 | 1,67 | 1,70 | 1,67 | 25.972 | 1,68 | 43.849 | 45 |
31/01/2024 | 1,70 | 1,64 | 1,64 | 1,68 | 88.989 | 1,64 | 149.732 | 181 |
30/01/2024 | 1,67 | 1,63 | 1,66 | 1,64 | 255.208 | 1,67 | 419.232 | 322 |
29/01/2024 | 1,69 | 1,63 | 1,68 | 1,67 | 119.339 | 1,68 | 198.480 | 195 |
26/01/2024 | 1,72 | 1,67 | 1,68 | 1,68 | 89.988 | 1,69 | 151.940 | 142 |
25/01/2024 | 1,71 | 1,69 | 1,70 | 1,69 | 51.072 | 1,70 | 86.936 | 100 |
24/01/2024 | 1,72 | 1,70 | 1,72 | 1,70 | 44.814 | 1,71 | 76.633 | 94 |
23/01/2024 | 1,73 | 1,69 | 1,73 | 1,71 | 83.119 | 1,73 | 142.115 | 154 |
22/01/2024 | 1,73 | 1,72 | 1,73 | 1,73 | 27.321 | 1,72 | 47.140 | 56 |
19/01/2024 | 1,73 | 1,71 | 1,73 | 1,72 | 54.519 | 1,71 | 93.520 | 93 |
18/01/2024 | 1,72 | 1,70 | 1,71 | 1,71 | 47.428 | 1,70 | 81.058 | 96 |
16/01/2024 | 1,74 | 1,70 | 1,74 | 1,73 | 71.760 | 1,74 | 123.255 | 160 |
15/01/2024 | 1,75 | 1,73 | 1,75 | 1,74 | 24.100 | 1,74 | 42.046 | 61 |
12/01/2024 | 1,75 | 1,73 | 1,74 | 1,74 | 47.549 | 1,74 | 82.721 | 93 |
11/01/2024 | 1,74 | 1,71 | 1,71 | 1,74 | 78.647 | 1,72 | 135.781 | 124 |
10/01/2024 | 1,73 | 1,70 | 1,72 | 1,72 | 126.438 | 1,72 | 216.256 | 170 |
09/01/2024 | 1,74 | 1,70 | 1,73 | 1,72 | 199.262 | 1,74 | 342.739 | 301 |
08/01/2024 | 1,77 | 1,74 | 1,75 | 1,74 | 101.230 | 1,76 | 176.536 | 148 |
05/01/2024 | 1,77 | 1,74 | 1,76 | 1,76 | 69.693 | 1,77 | 122.537 | 98 |
04/01/2024 | 1,77 | 1,76 | 1,77 | 1,77 | 31.076 | 1,77 | 54.941 | 52 |
03/01/2024 | 1,79 | 1,76 | 1,76 | 1,77 | 57.986 | 1,77 | 102.977 | 70 |
02/01/2024 | 1,78 | 1,72 | 1,78 | 1,77 | 72.686 | 1,76 | 128.243 | 102 |
29/12/2023 | 1,78 | 1,76 | 1,76 | 1,76 | 58.173 | 1,77 | 102.803 | 93 |
27/12/2023 | 1,78 | 1,75 | 1,78 | 1,77 | 46.222 | 1,77 | 82.051 | 96 |
22/12/2023 | 1,79 | 1,76 | 1,79 | 1,77 | 41.354 | 1,78 | 73.391 | 76 |
21/12/2023 | 1,79 | 1,76 | 1,78 | 1,78 | 46.178 | 1,78 | 82.021 | 81 |
20/12/2023 | 1,78 | 1,76 | 1,77 | 1,78 | 69.211 | 1,76 | 122.475 | 121 |
19/12/2023 | 1,78 | 1,76 | 1,78 | 1,76 | 35.540 | 1,78 | 63.028 | 78 |
18/12/2023 | 1,79 | 1,76 | 1,78 | 1,78 | 36.231 | 1,78 | 64.391 | 81 |
15/12/2023 | 1,78 | 1,76 | 1,78 | 1,78 | 26.209 | 1,78 | 46.487 | 69 |
14/12/2023 | 1,79 | 1,77 | 1,77 | 1,78 | 31.379 | 1,77 | 55.843 | 87 |
13/12/2023 | 1,79 | 1,77 | 1,79 | 1,77 | 321.250 | 1,78 | 571.653 | 251 |
12/12/2023 | 1,80 | 1,76 | 1,80 | 1,78 | 58.893 | 1,79 | 104.497 | 102 |
11/12/2023 | 1,80 | 1,79 | 1,80 | 1,79 | 33.400 | 1,80 | 59.927 | 101 |
08/12/2023 | 1,81 | 1,79 | 1,79 | 1,80 | 97.695 | 1,79 | 176.086 | 156 |
07/12/2023 | 1,81 | 1,79 | 1,79 | 1,79 | 136.226 | 1,78 | 244.973 | 189 |
06/12/2023 | 1,79 | 1,76 | 1,79 | 1,78 | 92.129 | 1,78 | 163.908 | 238 |
05/12/2023 | 1,78 | 1,75 | 1,78 | 1,78 | 98.777 | 1,77 | 174.333 | 176 |
04/12/2023 | 1,80 | 1,77 | 1,78 | 1,77 | 118.959 | 1,78 | 211.974 | 134 |
01/12/2023 | 1,79 | 1,78 | 1,78 | 1,78 | 109.771 | 1,78 | 195.569 | 186 |
30/11/2023 | 1,80 | 1,76 | 1,78 | 1,78 | 163.510 | 1,78 | 290.527 | 242 |
29/11/2023 | 1,78 | 1,77 | 1,77 | 1,78 | 164.813 | 1,77 | 292.076 | 196 |
28/11/2023 | 1,78 | 1,77 | 1,77 | 1,77 | 98.919 | 1,77 | 175.386 | 151 |
27/11/2023 | 1,78 | 1,75 | 1,78 | 1,77 | 157.364 | 1,78 | 278.257 | 231 |
24/11/2023 | 1,79 | 1,75 | 1,77 | 1,78 | 107.947 | 1,78 | 191.709 | 258 |
23/11/2023 | 1,80 | 1,78 | 1,79 | 1,78 | 114.516 | 1,80 | 204.803 | 116 |
22/11/2023 | 1,81 | 1,78 | 1,80 | 1,80 | 76.148 | 1,80 | 137.127 | 163 |
21/11/2023 | 1,83 | 1,80 | 1,83 | 1,80 | 57.915 | 1,81 | 104.692 | 121 |
20/11/2023 | 1,83 | 1,80 | 1,83 | 1,81 | 91.119 | 1,81 | 164.665 | 135 |
17/11/2023 | 1,84 | 1,78 | 1,79 | 1,81 | 207.059 | 1,79 | 374.733 | 200 |
16/11/2023 | 1,79 | 1,75 | 1,75 | 1,79 | 170.758 | 1,75 | 302.646 | 178 |
15/11/2023 | 1,79 | 1,74 | 1,74 | 1,75 | 455.338 | 1,74 | 801.022 | 469 |
14/11/2023 | 1,78 | 1,73 | 1,77 | 1,74 | 513.680 | 1,75 | 898.756 | 600 |
13/11/2023 | 1,85 | 1,75 | 1,81 | 1,75 | 449.532 | 1,84 | 793.894 | 708 |