Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 17.50 | 17.58 | 17.36 | 17.40 | 431,550 | -0.11(-0.62%) |
Jan 30, 2024 | 17.50 | 17.54 | 17.45 | 17.51 | 281,421 | +0.00(+0.00%) |
Jan 29, 2024 | 17.40 | 17.51 | 17.37 | 17.51 | 659,085 | -0.07(-0.39%) |
Jan 26, 2024 | 17.56 | 17.62 | 17.54 | 17.58 | 439,383 | +0.09(+0.50%) |
Jan 25, 2024 | 17.47 | 17.51 | 17.41 | 17.49 | 792,006 | +0.00(+0.00%) |
Jan 24, 2024 | 17.55 | 17.64 | 17.48 | 17.49 | 799,274 | +0.13(+0.74%) |
Jan 23, 2024 | 17.34 | 17.42 | 17.31 | 17.36 | 349,326 | -0.03(-0.17%) |
Jan 22, 2024 | 17.34 | 17.40 | 17.26 | 17.39 | 1,033,079 | -0.04(-0.22%) |
Jan 19, 2024 | 17.34 | 17.44 | 17.28 | 17.43 | 953,016 | +0.16(+0.91%) |
Jan 18, 2024 | 17.21 | 17.29 | 17.19 | 17.27 | 526,273 | +0.06(+0.34%) |
Jan 17, 2024 | 17.27 | 17.27 | 17.15 | 17.21 | 1,333,451 | -0.28(-1.57%) |
Jan 16, 2024 | 17.60 | 17.61 | 17.46 | 17.49 | 623,418 | -0.30(-1.71%) |
Jan 12, 2024 | 17.81 | 17.89 | 17.75 | 17.79 | 852,540 | +0.00(+0.00%) |
Jan 11, 2024 | 17.82 | 17.88 | 17.66 | 17.79 | 431,244 | +0.01(+0.06%) |
Jan 10, 2024 | 17.77 | 17.79 | 17.72 | 17.78 | 545,697 | -0.03(-0.17%) |
Jan 09, 2024 | 17.82 | 17.87 | 17.80 | 17.81 | 355,576 | -0.13(-0.71%) |
Jan 08, 2024 | 17.77 | 17.98 | 17.77 | 17.94 | 691,650 | +0.16(+0.88%) |
Jan 05, 2024 | 17.81 | 17.96 | 17.77 | 17.78 | 230,537 | +0.04(+0.22%) |
Jan 04, 2024 | 17.78 | 17.81 | 17.72 | 17.74 | 261,805 | -0.18(-0.99%) |
Jan 03, 2024 | 17.87 | 17.95 | 17.78 | 17.92 | 444,439 | -0.13(-0.71%) |
Jan 02, 2024 | 18.10 | 18.12 | 18.02 | 18.05 | 288,740 | -0.31(-1.71%) |
Dec 29, 2023 | 18.26 | 18.42 | 18.26 | 18.36 | 535,611 | +0.18(+0.97%) |
Dec 28, 2023 | 18.12 | 18.23 | 18.12 | 18.19 | 506,264 | +0.24(+1.31%) |
Dec 27, 2023 | 17.91 | 17.97 | 17.88 | 17.95 | 291,139 | +0.19(+1.05%) |
Dec 26, 2023 | 17.68 | 17.77 | 17.65 | 17.76 | 239,509 | -0.02(-0.11%) |
Dec 22, 2023 | 17.72 | 17.83 | 17.72 | 17.78 | 460,891 | +0.21(+1.17%) |
Dec 21, 2023 | 17.40 | 17.59 | 17.40 | 17.58 | 314,688 | +0.36(+2.11%) |
Dec 20, 2023 | 17.38 | 17.43 | 17.19 | 17.21 | 541,138 | -0.30(-1.71%) |
Dec 19, 2023 | 17.44 | 17.52 | 17.43 | 17.51 | 372,665 | +0.16(+0.93%) |
Dec 18, 2023 | 17.34 | 17.36 | 17.29 | 17.35 | 174,805 | +0.06(+0.33%) |
Dec 15, 2023 | 17.43 | 17.43 | 17.29 | 17.29 | 391,094 | -0.30(-1.68%) |
Dec 14, 2023 | 17.54 | 17.64 | 17.52 | 17.59 | 354,358 | +0.03(+0.16%) |
Dec 13, 2023 | 17.23 | 17.57 | 17.20 | 17.56 | 379,411 | +0.30(+1.71%) |
Dec 12, 2023 | 17.18 | 17.27 | 17.14 | 17.27 | 247,876 | +0.09(+0.50%) |
Dec 11, 2023 | 17.12 | 17.18 | 17.04 | 17.18 | 179,409 | -0.16(-0.93%) |
Dec 08, 2023 | 17.27 | 17.36 | 17.24 | 17.34 | 258,963 | +0.17(+1.00%) |
Dec 07, 2023 | 17.11 | 17.18 | 17.07 | 17.17 | 194,634 | +0.08(+0.45%) |
Dec 06, 2023 | 17.16 | 17.22 | 17.08 | 17.09 | 341,041 | -0.01(-0.06%) |
Dec 05, 2023 | 17.08 | 17.13 | 17.06 | 17.10 | 257,455 | -0.09(-0.50%) |
Dec 04, 2023 | 17.10 | 17.21 | 17.10 | 17.19 | 244,106 | -0.15(-0.88%) |
Dec 01, 2023 | 17.10 | 17.35 | 17.09 | 17.34 | 280,959 | +0.21(+1.22%) |
Nov 30, 2023 | 17.18 | 17.18 | 17.06 | 17.13 | 774,319 | -0.13(-0.77%) |
Nov 29, 2023 | 17.29 | 17.35 | 17.24 | 17.27 | 405,164 | +0.09(+0.50%) |
Nov 28, 2023 | 17.09 | 17.21 | 17.05 | 17.18 | 620,182 | +0.01(+0.06%) |
Nov 27, 2023 | 17.18 | 17.19 | 17.15 | 17.17 | 311,071 | -0.05(-0.28%) |
Nov 24, 2023 | 17.16 | 17.22 | 17.11 | 17.22 | 379,525 | -0.03(-0.17%) |
Nov 22, 2023 | 17.29 | 17.31 | 17.22 | 17.25 | 405,184 | +0.05(+0.28%) |
Nov 21, 2023 | 17.25 | 17.91 | 17.14 | 17.20 | 1,605,708 | -0.13(-0.77%) |
Nov 20, 2023 | 17.26 | 17.36 | 17.22 | 17.33 | 603,143 | -0.02(-0.11%) |
Nov 17, 2023 | 17.29 | 17.36 | 17.28 | 17.35 | 221,054 | +0.11(+0.66%) |
Nov 16, 2023 | 17.28 | 17.33 | 17.21 | 17.24 | 433,687 | +0.10(+0.56%) |
Nov 15, 2023 | 17.13 | 17.23 | 17.11 | 17.14 | 776,650 | -0.21(-1.21%) |
Nov 14, 2023 | 17.28 | 17.36 | 17.23 | 17.35 | 409,671 | +0.06(+0.33%) |
Nov 13, 2023 | 17.18 | 17.30 | 17.13 | 17.29 | 257,598 | +0.13(+0.78%) |
Nov 10, 2023 | 17.10 | 17.17 | 17.01 | 17.16 | 204,894 | -0.02(-0.11%) |
Nov 09, 2023 | 17.34 | 17.38 | 17.16 | 17.18 | 775,154 | +0.00(+0.00%) |
Nov 08, 2023 | 17.22 | 17.24 | 17.14 | 17.18 | 204,443 | -0.24(-1.37%) |
Nov 07, 2023 | 17.42 | 17.47 | 17.35 | 17.42 | 299,876 | -0.11(-0.65%) |
Nov 06, 2023 | 17.59 | 17.59 | 17.51 | 17.53 | 492,905 | +0.10(+0.60%) |
Nov 03, 2023 | 17.27 | 17.47 | 17.27 | 17.43 | 288,122 | +0.51(+3.04%) |
Nov 02, 2023 | 16.84 | 16.91 | 16.82 | 16.91 | 331,425 | +0.13(+0.80%) |