Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 19.55 | 19.65 | 19.50 | 19.65 | 75,900 | -0.17(-0.86%) |
Jan 30, 2024 | 19.87 | 19.95 | 19.82 | 19.82 | 81,860 | -0.05(-0.25%) |
Jan 29, 2024 | 19.95 | 19.95 | 19.87 | 19.87 | 26,000 | +0.02(+0.10%) |
Jan 26, 2024 | 19.89 | 19.89 | 19.85 | 19.85 | 1,000 | -0.04(-0.20%) |
Jan 25, 2024 | 19.76 | 19.89 | 19.76 | 19.89 | 700 | +0.01(+0.05%) |
Jan 24, 2024 | 19.88 | 19.88 | 19.86 | 19.88 | 1,408 | +0.19(+0.96%) |
Jan 23, 2024 | 19.45 | 19.69 | 19.44 | 19.69 | 7,900 | +0.19(+0.97%) |
Jan 22, 2024 | 19.25 | 19.50 | 19.25 | 19.50 | 1,500 | +0.25(+1.30%) |
Jan 19, 2024 | 19.02 | 19.25 | 19.02 | 19.25 | 771 | +0.24(+1.26%) |
Jan 18, 2024 | 19.02 | 19.02 | 19.01 | 19.01 | 1,783 | +0.09(+0.48%) |
Jan 17, 2024 | 18.90 | 18.92 | 18.90 | 18.92 | 1,527 | +0.01(+0.05%) |
Jan 16, 2024 | 18.70 | 18.91 | 18.65 | 18.91 | 900 | +0.20(+1.07%) |
Jan 15, 2024 | 18.65 | 18.85 | 18.52 | 18.71 | 7,950 | +0.22(+1.19%) |
Jan 12, 2024 | 18.60 | 18.60 | 18.49 | 18.49 | 10,800 | +0.09(+0.49%) |
Jan 11, 2024 | 18.55 | 18.60 | 18.40 | 18.40 | 3,050 | -0.09(-0.49%) |
Jan 10, 2024 | 18.50 | 18.60 | 18.49 | 18.49 | 3,047 | +0.09(+0.49%) |
Jan 09, 2024 | 18.70 | 18.70 | 18.40 | 18.40 | 7,310 | +0.00(+0.00%) |
Jan 08, 2024 | 18.35 | 18.55 | 18.15 | 18.40 | 1,450 | +0.15(+0.82%) |
Jan 05, 2024 | 18.24 | 18.25 | 18.24 | 18.25 | 1,400 | +0.15(+0.83%) |
Jan 04, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 1,100 | -0.07(-0.39%) |
Jan 03, 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 30,500 | +0.17(+0.94%) |
Jan 02, 2024 | 17.62 | 18.00 | 17.62 | 18.00 | 3,150 | +0.43(+2.45%) |
Dec 29, 2023 | 17.57 | 0 | -0.01(-0.06%) | |||
Dec 28, 2023 | 17.68 | 17.68 | 17.58 | 17.58 | 1,200 | -0.17(-0.96%) |
Dec 27, 2023 | 17.56 | 17.77 | 17.56 | 17.75 | 1,210 | -0.03(-0.17%) |
Dec 22, 2023 | 17.78 | 0 | +0.10(+0.57%) | |||
Dec 21, 2023 | 17.66 | 17.78 | 17.66 | 17.68 | 500 | -0.07(-0.39%) |
Dec 20, 2023 | 17.86 | 17.88 | 17.75 | 17.75 | 2,900 | +0.18(+1.02%) |
Dec 19, 2023 | 17.79 | 17.80 | 17.57 | 17.57 | 4,692 | -0.08(-0.45%) |
Dec 18, 2023 | 17.80 | 17.80 | 17.65 | 17.65 | 2,400 | -0.25(-1.40%) |
Dec 15, 2023 | 17.90 | 17.90 | 17.90 | 17.90 | 100 | -0.04(-0.22%) |
Dec 14, 2023 | 17.57 | 17.94 | 17.57 | 17.94 | 2,400 | +0.55(+3.16%) |
Dec 13, 2023 | 17.53 | 17.88 | 17.38 | 17.39 | 5,299 | -0.31(-1.75%) |
Dec 12, 2023 | 17.95 | 17.95 | 17.70 | 17.70 | 300 | -0.08(-0.45%) |
Dec 11, 2023 | 17.71 | 17.83 | 17.55 | 17.78 | 5,073 | -0.06(-0.34%) |
Dec 08, 2023 | 17.91 | 17.91 | 17.83 | 17.84 | 3,200 | -0.12(-0.67%) |
Dec 07, 2023 | 18.08 | 18.16 | 17.94 | 17.96 | 3,950 | -0.34(-1.86%) |
Dec 06, 2023 | 18.31 | 18.70 | 18.20 | 18.30 | 7,668 | +0.00(+0.00%) |
Dec 05, 2023 | 18.79 | 18.79 | 18.30 | 18.30 | 1,243 | -0.20(-1.08%) |
Dec 04, 2023 | 18.70 | 18.76 | 18.32 | 18.50 | 3,435 | +0.30(+1.65%) |
Dec 01, 2023 | 18.50 | 18.70 | 18.20 | 18.20 | 1,487 | -0.25(-1.36%) |
Nov 30, 2023 | 18.45 | 18.45 | 18.36 | 18.45 | 600 | +0.15(+0.82%) |
Nov 29, 2023 | 18.45 | 18.45 | 18.30 | 18.30 | 2,400 | +0.00(+0.00%) |
Nov 28, 2023 | 18.72 | 18.72 | 18.30 | 18.30 | 1,000 | -0.22(-1.19%) |
Nov 27, 2023 | 18.19 | 18.52 | 18.19 | 18.52 | 11,803 | +0.32(+1.76%) |
Nov 24, 2023 | 18.15 | 18.25 | 18.15 | 18.20 | 1,500 | -0.02(-0.11%) |
Nov 23, 2023 | 18.26 | 18.26 | 17.88 | 18.22 | 1,369 | +0.59(+3.35%) |
Nov 22, 2023 | 17.54 | 18.16 | 17.54 | 17.63 | 6,483 | +0.11(+0.63%) |
Nov 21, 2023 | 17.50 | 17.52 | 17.45 | 17.52 | 2,878 | +0.09(+0.52%) |
Nov 20, 2023 | 17.47 | 17.47 | 17.41 | 17.43 | 1,637 | -0.04(-0.23%) |
Nov 17, 2023 | 17.29 | 17.48 | 17.27 | 17.47 | 3,950 | -0.03(-0.17%) |
Nov 16, 2023 | 17.40 | 17.50 | 17.30 | 17.50 | 3,825 | +0.15(+0.86%) |
Nov 15, 2023 | 17.45 | 17.45 | 17.35 | 17.35 | 1,130 | -0.10(-0.57%) |
Nov 14, 2023 | 17.41 | 17.45 | 17.33 | 17.45 | 730 | +0.15(+0.87%) |
Nov 13, 2023 | 17.40 | 17.40 | 17.15 | 17.30 | 3,333 | -0.38(-2.15%) |
Nov 10, 2023 | 17.14 | 17.68 | 17.14 | 17.68 | 500 | +0.54(+3.15%) |
Nov 09, 2023 | 17.31 | 17.35 | 17.14 | 17.14 | 5,400 | -0.06(-0.35%) |
Nov 08, 2023 | 17.35 | 17.35 | 17.20 | 17.20 | 7,023 | -0.35(-1.99%) |
Nov 07, 2023 | 17.40 | 17.55 | 17.40 | 17.55 | 700 | +0.18(+1.04%) |
Nov 06, 2023 | 17.50 | 17.60 | 17.37 | 17.37 | 12,300 | -0.17(-0.97%) |
Nov 03, 2023 | 17.42 | 17.58 | 17.42 | 17.54 | 2,818 | +0.10(+0.57%) |
Nov 02, 2023 | 17.11 | 17.44 | 17.10 | 17.44 | 8,375 | +0.54(+3.20%) |