Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 17.81 | 17.83 | 17.76 | 17.76 | 291,166 | -0.02(-0.11%) |
Jan 30, 2024 | 17.80 | 17.81 | 17.74 | 17.78 | 129,765 | -0.02(-0.11%) |
Jan 29, 2024 | 17.80 | 17.80 | 17.75 | 17.80 | 427,419 | +0.02(+0.11%) |
Jan 26, 2024 | 17.78 | 17.79 | 17.75 | 17.78 | 48,153 | +0.00(+0.00%) |
Jan 25, 2024 | 17.73 | 17.78 | 17.72 | 17.78 | 90,104 | +0.10(+0.56%) |
Jan 24, 2024 | 17.76 | 17.76 | 17.68 | 17.69 | 79,139 | -0.02(-0.11%) |
Jan 23, 2024 | 17.70 | 17.71 | 17.66 | 17.71 | 195,922 | +0.00(+0.00%) |
Jan 22, 2024 | 17.73 | 17.73 | 17.70 | 17.71 | 112,633 | +0.03(+0.18%) |
Jan 19, 2024 | 17.66 | 17.68 | 17.61 | 17.67 | 274,491 | +0.00(+0.00%) |
Jan 18, 2024 | 17.67 | 17.68 | 17.64 | 17.67 | 169,369 | -0.01(-0.06%) |
Jan 17, 2024 | 17.69 | 17.69 | 17.63 | 17.68 | 94,394 | -0.06(-0.33%) |
Jan 16, 2024 | 17.76 | 17.79 | 17.71 | 17.74 | 72,453 | -0.07(-0.38%) |
Jan 12, 2024 | 17.84 | 17.85 | 17.80 | 17.81 | 53,382 | +0.04(+0.22%) |
Jan 11, 2024 | 17.74 | 17.78 | 17.70 | 17.77 | 65,981 | +0.05(+0.28%) |
Jan 10, 2024 | 17.71 | 17.75 | 17.70 | 17.72 | 57,152 | +0.03(+0.17%) |
Jan 09, 2024 | 17.62 | 17.71 | 17.62 | 17.69 | 109,243 | +0.04(+0.22%) |
Jan 08, 2024 | 17.59 | 17.67 | 17.59 | 17.65 | 251,153 | +0.06(+0.33%) |
Jan 05, 2024 | 17.59 | 17.65 | 17.58 | 17.59 | 37,735 | +0.01(+0.06%) |
Jan 04, 2024 | 17.61 | 17.62 | 17.59 | 17.59 | 94,826 | -0.05(-0.28%) |
Jan 03, 2024 | 17.56 | 17.66 | 17.56 | 17.63 | 145,136 | -0.05(-0.28%) |
Jan 02, 2024 | 17.66 | 17.69 | 17.64 | 17.68 | 2,734,215 | -0.06(-0.33%) |
Dec 29, 2023 | 17.73 | 17.80 | 17.73 | 17.74 | 554,399 | -0.02(-0.11%) |
Dec 28, 2023 | 17.79 | 17.80 | 17.74 | 17.76 | 85,329 | -0.06(-0.33%) |
Dec 27, 2023 | 17.75 | 17.85 | 17.75 | 17.82 | 176,618 | +0.09(+0.50%) |
Dec 26, 2023 | 17.74 | 17.75 | 17.73 | 17.73 | 124,127 | -0.01(-0.06%) |
Dec 22, 2023 | 17.78 | 17.78 | 17.72 | 17.74 | 195,722 | -0.02(-0.11%) |
Dec 21, 2023 | 17.75 | 17.76 | 17.71 | 17.76 | 232,889 | +0.06(+0.33%) |
Dec 20, 2023 | 17.72 | 17.75 | 17.69 | 17.70 | 120,209 | +0.00(+0.00%) |
Dec 19, 2023 | 17.67 | 17.71 | 17.67 | 17.70 | 133,681 | +0.04(+0.22%) |
Dec 18, 2023 | 17.66 | 17.67 | 17.59 | 17.66 | 630,001 | +0.04(+0.24%) |
Dec 15, 2023 | 17.63 | 17.67 | 17.60 | 17.62 | 206,678 | -0.03(-0.17%) |
Dec 14, 2023 | 17.66 | 17.72 | 17.65 | 17.65 | 367,351 | +0.06(+0.33%) |
Dec 13, 2023 | 17.38 | 17.59 | 17.37 | 17.59 | 389,079 | +0.23(+1.35%) |
Dec 12, 2023 | 17.31 | 17.36 | 17.28 | 17.36 | 90,012 | +0.05(+0.28%) |
Dec 11, 2023 | 17.31 | 17.31 | 17.26 | 17.31 | 166,538 | -0.01(-0.06%) |
Dec 08, 2023 | 17.33 | 17.34 | 17.28 | 17.32 | 159,210 | -0.06(-0.34%) |
Dec 07, 2023 | 17.35 | 17.39 | 17.34 | 17.38 | 5,426,043 | +0.05(+0.28%) |
Dec 06, 2023 | 17.35 | 17.36 | 17.32 | 17.33 | 77,771 | -0.01(-0.06%) |
Dec 05, 2023 | 17.28 | 17.34 | 17.28 | 17.34 | 79,769 | +0.03(+0.17%) |
Dec 04, 2023 | 17.26 | 17.31 | 17.26 | 17.31 | 310,122 | -0.04(-0.22%) |
Dec 01, 2023 | 17.21 | 17.35 | 17.21 | 17.35 | 60,250 | +0.13(+0.74%) |
Nov 30, 2023 | 17.22 | 17.24 | 17.17 | 17.22 | 359,165 | -0.01(-0.06%) |
Nov 29, 2023 | 17.23 | 17.28 | 17.22 | 17.23 | 247,868 | +0.07(+0.40%) |
Nov 28, 2023 | 17.11 | 17.16 | 17.09 | 17.16 | 167,731 | +0.05(+0.28%) |
Nov 27, 2023 | 17.06 | 17.12 | 17.06 | 17.12 | 279,090 | +0.04(+0.26%) |
Nov 24, 2023 | 17.09 | 17.09 | 17.07 | 17.07 | 38,411 | -0.03(-0.20%) |
Nov 22, 2023 | 17.06 | 17.11 | 17.06 | 17.11 | 24,054 | +0.03(+0.17%) |
Nov 21, 2023 | 17.04 | 17.08 | 17.04 | 17.08 | 58,198 | +0.04(+0.23%) |
Nov 20, 2023 | 16.99 | 17.07 | 16.99 | 17.04 | 87,028 | +0.02(+0.09%) |
Nov 17, 2023 | 16.97 | 17.03 | 16.97 | 17.02 | 58,188 | +0.03(+0.17%) |
Nov 16, 2023 | 16.98 | 17.00 | 16.96 | 16.99 | 157,433 | +0.05(+0.29%) |
Nov 15, 2023 | 16.99 | 16.99 | 16.94 | 16.94 | 124,250 | -0.05(-0.28%) |
Nov 14, 2023 | 17.00 | 17.04 | 16.99 | 16.99 | 2,239,956 | +0.15(+0.86%) |
Nov 13, 2023 | 16.82 | 16.86 | 16.82 | 16.85 | 158,089 | -0.02(-0.12%) |
Nov 10, 2023 | 16.85 | 16.88 | 16.83 | 16.87 | 57,153 | +0.07(+0.40%) |
Nov 09, 2023 | 16.88 | 16.88 | 16.79 | 16.80 | 149,059 | -0.08(-0.46%) |
Nov 08, 2023 | 16.86 | 16.89 | 16.86 | 16.88 | 226,313 | +0.01(+0.06%) |
Nov 07, 2023 | 16.84 | 16.89 | 16.84 | 16.87 | 232,425 | +0.02(+0.12%) |
Nov 06, 2023 | 16.86 | 16.89 | 16.85 | 16.85 | 432,069 | -0.03(-0.17%) |
Nov 03, 2023 | 16.88 | 16.90 | 16.82 | 16.88 | 103,199 | +0.16(+0.93%) |
Nov 02, 2023 | 16.65 | 16.73 | 16.65 | 16.72 | 70,713 | +0.15(+0.94%) |