Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 17.66 | 17.69 | 17.64 | 17.65 | 1,061,710 | -0.04(-0.23%) |
Jan 30, 2024 | 17.67 | 17.69 | 17.65 | 17.69 | 597,971 | +0.02(+0.11%) |
Jan 29, 2024 | 17.67 | 17.69 | 17.63 | 17.67 | 550,828 | -0.01(-0.06%) |
Jan 26, 2024 | 17.64 | 17.69 | 17.63 | 17.68 | 933,970 | +0.04(+0.23%) |
Jan 25, 2024 | 17.65 | 17.66 | 17.61 | 17.64 | 1,933,868 | +0.02(+0.11%) |
Jan 24, 2024 | 17.65 | 17.73 | 17.62 | 17.62 | 1,260,826 | +0.01(+0.06%) |
Jan 23, 2024 | 17.63 | 17.64 | 17.60 | 17.61 | 969,563 | +0.01(+0.06%) |
Jan 22, 2024 | 17.62 | 17.63 | 17.60 | 17.60 | 1,176,869 | +0.00(+0.00%) |
Jan 19, 2024 | 17.63 | 17.63 | 17.59 | 17.60 | 1,105,465 | -0.01(-0.06%) |
Jan 18, 2024 | 17.62 | 17.62 | 17.59 | 17.61 | 749,506 | +0.00(+0.00%) |
Jan 17, 2024 | 17.58 | 17.63 | 17.56 | 17.61 | 1,307,065 | +0.05(+0.28%) |
Jan 16, 2024 | 17.62 | 17.62 | 17.55 | 17.56 | 1,073,404 | +0.00(+0.00%) |
Jan 12, 2024 | 17.63 | 17.65 | 17.54 | 17.56 | 2,336,204 | -0.04(-0.23%) |
Jan 11, 2024 | 17.60 | 17.63 | 17.59 | 17.60 | 1,356,716 | -0.03(-0.17%) |
Jan 10, 2024 | 17.63 | 17.64 | 17.60 | 17.63 | 1,270,688 | -0.01(-0.06%) |
Jan 09, 2024 | 17.63 | 17.65 | 17.57 | 17.64 | 1,096,950 | +0.03(+0.17%) |
Jan 08, 2024 | 17.62 | 17.65 | 17.58 | 17.61 | 1,016,636 | +0.01(+0.06%) |
Jan 05, 2024 | 17.58 | 17.63 | 17.57 | 17.60 | 1,158,795 | +0.01(+0.06%) |
Jan 04, 2024 | 17.62 | 17.63 | 17.57 | 17.59 | 1,327,076 | -0.02(-0.11%) |
Jan 03, 2024 | 17.62 | 17.65 | 17.59 | 17.61 | 1,178,657 | +0.03(+0.17%) |
Jan 02, 2024 | 17.59 | 17.64 | 17.57 | 17.58 | 1,033,992 | -0.01(-0.06%) |
Dec 29, 2023 | 17.62 | 17.65 | 17.59 | 17.59 | 1,148,238 | -0.03(-0.17%) |
Dec 28, 2023 | 17.61 | 17.70 | 17.61 | 17.62 | 1,169,233 | +0.03(+0.17%) |
Dec 27, 2023 | 17.63 | 17.64 | 17.57 | 17.59 | 926,398 | -0.01(-0.06%) |
Dec 26, 2023 | 17.58 | 17.70 | 17.55 | 17.60 | 2,013,487 | -0.12(-0.68%) |
Dec 22, 2023 | 17.72 | 17.78 | 17.69 | 17.72 | 685,263 | +0.00(+0.00%) |
Dec 21, 2023 | 17.61 | 17.72 | 17.59 | 17.72 | 1,037,112 | +0.11(+0.62%) |
Dec 20, 2023 | 17.61 | 17.67 | 17.59 | 17.61 | 1,619,034 | -0.03(-0.17%) |
Dec 19, 2023 | 17.58 | 17.64 | 17.58 | 17.64 | 2,090,968 | +0.05(+0.28%) |
Dec 18, 2023 | 17.57 | 17.72 | 17.56 | 17.59 | 2,537,048 | +0.05(+0.29%) |
Dec 15, 2023 | 17.51 | 17.60 | 17.51 | 17.54 | 1,773,388 | -0.01(-0.06%) |
Dec 14, 2023 | 17.55 | 17.57 | 17.52 | 17.55 | 1,834,821 | +0.00(+0.00%) |
Dec 13, 2023 | 17.50 | 17.55 | 17.49 | 17.55 | 1,148,612 | +0.05(+0.29%) |
Dec 12, 2023 | 17.45 | 17.52 | 17.45 | 17.50 | 1,330,931 | +0.13(+0.75%) |
Dec 11, 2023 | 17.39 | 17.39 | 17.34 | 17.37 | 1,935,067 | +0.00(+0.00%) |
Dec 08, 2023 | 17.41 | 17.41 | 17.33 | 17.37 | 1,792,890 | -0.02(-0.11%) |
Dec 07, 2023 | 17.40 | 17.40 | 17.37 | 17.39 | 1,635,176 | +0.01(+0.06%) |
Dec 06, 2023 | 17.40 | 17.41 | 17.37 | 17.38 | 2,939,568 | -0.04(-0.22%) |
Dec 05, 2023 | 17.38 | 17.43 | 17.37 | 17.42 | 1,157,468 | +0.02(+0.11%) |
Dec 04, 2023 | 17.43 | 17.45 | 17.38 | 17.40 | 2,065,927 | -0.03(-0.17%) |
Dec 01, 2023 | 17.40 | 17.45 | 17.40 | 17.43 | 1,433,577 | +0.01(+0.06%) |
Nov 30, 2023 | 17.39 | 17.43 | 17.38 | 17.42 | 1,865,093 | +0.04(+0.22%) |
Nov 29, 2023 | 17.48 | 17.48 | 17.38 | 17.38 | 3,183,607 | -0.18(-1.05%) |
Nov 28, 2023 | 17.58 | 17.59 | 17.55 | 17.56 | 953,424 | +0.01(+0.05%) |
Nov 27, 2023 | 17.55 | 17.59 | 17.50 | 17.55 | 2,011,294 | -0.03(-0.16%) |
Nov 24, 2023 | 17.57 | 17.62 | 17.56 | 17.58 | 731,622 | +0.09(+0.50%) |
Nov 22, 2023 | 17.48 | 17.52 | 17.48 | 17.50 | 1,901,572 | +0.02(+0.11%) |
Nov 21, 2023 | 17.45 | 17.50 | 17.45 | 17.48 | 2,046,221 | +0.02(+0.11%) |
Nov 20, 2023 | 17.46 | 17.49 | 17.43 | 17.46 | 1,077,874 | +0.00(+0.00%) |
Nov 17, 2023 | 17.43 | 17.52 | 17.43 | 17.46 | 1,175,785 | +0.02(+0.11%) |
Nov 16, 2023 | 17.42 | 17.47 | 17.41 | 17.44 | 3,044,000 | +0.01(+0.06%) |
Nov 15, 2023 | 17.51 | 17.54 | 17.43 | 17.43 | 2,511,645 | -0.03(-0.17%) |
Nov 14, 2023 | 17.45 | 17.50 | 17.37 | 17.46 | 2,586,346 | +0.05(+0.28%) |
Nov 13, 2023 | 17.40 | 17.45 | 17.39 | 17.41 | 1,258,592 | -0.03(-0.17%) |
Nov 10, 2023 | 17.37 | 17.46 | 17.37 | 17.44 | 1,568,482 | +0.02(+0.11%) |
Nov 09, 2023 | 17.37 | 17.47 | 17.37 | 17.42 | 2,118,420 | +0.02(+0.11%) |
Nov 08, 2023 | 17.42 | 17.45 | 17.37 | 17.40 | 2,162,573 | +0.01(+0.06%) |
Nov 07, 2023 | 17.32 | 17.49 | 17.22 | 17.39 | 2,077,109 | +0.01(+0.06%) |
Nov 06, 2023 | 17.49 | 17.49 | 17.31 | 17.38 | 1,524,424 | -0.17(-0.99%) |
Nov 03, 2023 | 17.43 | 17.56 | 17.43 | 17.55 | 2,473,978 | +0.05(+0.28%) |
Nov 02, 2023 | 17.40 | 17.53 | 17.31 | 17.51 | 2,327,746 | +0.13(+0.72%) |