Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 17.60 | 17.61 | 17.53 | 17.54 | 69,694 | +0.04(+0.22%) |
Jan 30, 2024 | 17.56 | 17.56 | 17.46 | 17.50 | 65,223 | +0.02(+0.11%) |
Jan 29, 2024 | 17.46 | 17.50 | 17.45 | 17.48 | 65,307 | +0.04(+0.25%) |
Jan 26, 2024 | 17.46 | 17.46 | 17.40 | 17.44 | 471,998 | -0.01(-0.06%) |
Jan 25, 2024 | 17.43 | 17.45 | 17.39 | 17.45 | 64,194 | +0.09(+0.54%) |
Jan 24, 2024 | 17.45 | 17.45 | 17.34 | 17.36 | 536,499 | -0.01(-0.08%) |
Jan 23, 2024 | 17.41 | 17.41 | 17.35 | 17.37 | 262,857 | -0.06(-0.34%) |
Jan 22, 2024 | 17.44 | 17.45 | 17.40 | 17.43 | 42,499 | +0.04(+0.23%) |
Jan 19, 2024 | 17.37 | 17.39 | 17.34 | 17.39 | 51,430 | +0.02(+0.11%) |
Jan 18, 2024 | 17.38 | 17.39 | 17.35 | 17.37 | 81,048 | -0.01(-0.06%) |
Jan 17, 2024 | 17.43 | 17.43 | 17.36 | 17.38 | 125,240 | -0.09(-0.51%) |
Jan 16, 2024 | 17.52 | 17.54 | 17.45 | 17.47 | 69,508 | -0.20(-1.11%) |
Jan 12, 2024 | 17.66 | 17.67 | 17.60 | 17.67 | 41,876 | +0.07(+0.39%) |
Jan 11, 2024 | 17.49 | 17.60 | 17.48 | 17.60 | 68,058 | +0.10(+0.56%) |
Jan 10, 2024 | 17.51 | 17.53 | 17.48 | 17.50 | 65,510 | -0.01(-0.06%) |
Jan 09, 2024 | 17.48 | 17.51 | 17.47 | 17.51 | 48,301 | +0.01(+0.06%) |
Jan 08, 2024 | 17.41 | 17.51 | 17.41 | 17.50 | 75,542 | +0.05(+0.28%) |
Jan 05, 2024 | 17.42 | 17.52 | 17.40 | 17.45 | 70,181 | -0.03(-0.17%) |
Jan 04, 2024 | 17.45 | 17.48 | 17.45 | 17.48 | 55,709 | -0.05(-0.31%) |
Jan 03, 2024 | 17.47 | 17.55 | 17.45 | 17.53 | 231,172 | -0.04(-0.20%) |
Jan 02, 2024 | 17.62 | 17.62 | 17.56 | 17.57 | 29,612 | -0.14(-0.77%) |
Dec 29, 2023 | 17.75 | 17.75 | 17.70 | 17.71 | 78,570 | -0.04(-0.25%) |
Dec 28, 2023 | 17.75 | 17.80 | 17.73 | 17.75 | 103,917 | -0.04(-0.22%) |
Dec 27, 2023 | 17.73 | 17.79 | 17.73 | 17.79 | 85,478 | +0.11(+0.59%) |
Dec 26, 2023 | 17.64 | 17.69 | 17.64 | 17.68 | 69,635 | +0.03(+0.19%) |
Dec 22, 2023 | 17.68 | 17.68 | 17.63 | 17.65 | 103,475 | -0.01(-0.06%) |
Dec 21, 2023 | 17.72 | 17.72 | 17.62 | 17.66 | 110,557 | +0.05(+0.28%) |
Dec 20, 2023 | 17.60 | 17.64 | 17.59 | 17.61 | 138,028 | +0.03(+0.17%) |
Dec 19, 2023 | 17.55 | 17.59 | 17.55 | 17.58 | 57,238 | +0.06(+0.33%) |
Dec 18, 2023 | 17.56 | 17.56 | 17.51 | 17.52 | 92,707 | -0.03(-0.17%) |
Dec 15, 2023 | 17.60 | 17.60 | 17.52 | 17.55 | 225,195 | -0.02(-0.11%) |
Dec 14, 2023 | 17.58 | 17.61 | 17.53 | 17.57 | 533,126 | +0.18(+1.04%) |
Dec 13, 2023 | 17.19 | 17.39 | 17.19 | 17.39 | 183,017 | +0.24(+1.40%) |
Dec 12, 2023 | 17.10 | 17.16 | 17.09 | 17.15 | 51,678 | +0.05(+0.29%) |
Dec 11, 2023 | 17.09 | 17.11 | 17.06 | 17.10 | 110,873 | -0.01(-0.06%) |
Dec 08, 2023 | 17.09 | 17.16 | 17.08 | 17.11 | 44,874 | -0.08(-0.45%) |
Dec 07, 2023 | 17.16 | 17.24 | 17.16 | 17.19 | 90,558 | +0.02(+0.11%) |
Dec 06, 2023 | 17.18 | 17.21 | 17.17 | 17.17 | 56,128 | +0.06(+0.34%) |
Dec 05, 2023 | 17.13 | 17.14 | 17.10 | 17.11 | 104,653 | +0.06(+0.37%) |
Dec 04, 2023 | 17.06 | 17.07 | 17.02 | 17.05 | 77,173 | -0.06(-0.37%) |
Dec 01, 2023 | 16.93 | 17.11 | 16.92 | 17.11 | 275,660 | +0.21(+1.27%) |
Nov 30, 2023 | 17.00 | 17.00 | 16.90 | 16.90 | 180,395 | -0.15(-0.86%) |
Nov 29, 2023 | 16.96 | 17.04 | 16.96 | 17.04 | 125,006 | +0.13(+0.76%) |
Nov 28, 2023 | 16.84 | 16.92 | 16.83 | 16.92 | 138,708 | +0.07(+0.42%) |
Nov 27, 2023 | 16.76 | 16.85 | 16.76 | 16.84 | 1,241,264 | +0.10(+0.58%) |
Nov 24, 2023 | 16.76 | 16.76 | 16.75 | 16.75 | 26,037 | -0.06(-0.35%) |
Nov 22, 2023 | 16.78 | 16.81 | 16.76 | 16.81 | 58,629 | +0.04(+0.26%) |
Nov 21, 2023 | 16.77 | 16.79 | 16.74 | 16.76 | 56,266 | +0.01(+0.06%) |
Nov 20, 2023 | 16.71 | 16.75 | 16.69 | 16.75 | 62,346 | +0.05(+0.30%) |
Nov 17, 2023 | 16.67 | 16.71 | 16.66 | 16.70 | 33,404 | +0.03(+0.17%) |
Nov 16, 2023 | 16.65 | 16.68 | 16.63 | 16.67 | 66,543 | +0.10(+0.59%) |
Nov 15, 2023 | 16.63 | 16.63 | 16.57 | 16.58 | 46,523 | -0.08(-0.50%) |
Nov 14, 2023 | 16.61 | 16.68 | 16.61 | 16.66 | 139,673 | +0.23(+1.42%) |
Nov 13, 2023 | 16.39 | 16.43 | 16.35 | 16.43 | 51,967 | +0.01(+0.09%) |
Nov 10, 2023 | 16.44 | 16.44 | 16.40 | 16.41 | 43,608 | +0.02(+0.12%) |
Nov 09, 2023 | 16.51 | 16.51 | 16.38 | 16.39 | 267,640 | -0.12(-0.71%) |
Nov 08, 2023 | 16.47 | 16.53 | 16.47 | 16.51 | 154,141 | +0.05(+0.30%) |
Nov 07, 2023 | 16.42 | 16.48 | 16.42 | 16.46 | 99,662 | +0.03(+0.18%) |
Nov 06, 2023 | 16.50 | 16.50 | 16.41 | 16.43 | 110,318 | -0.10(-0.59%) |
Nov 03, 2023 | 16.53 | 16.55 | 16.50 | 16.53 | 69,790 | +0.16(+1.00%) |
Nov 02, 2023 | 16.34 | 16.38 | 16.32 | 16.37 | 130,478 | +0.16(+0.98%) |