Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 17.46 | 17.46 | 17.33 | 17.46 | 620 | -0.14(-0.78%) |
Jan 30, 2024 | 17.61 | 17.61 | 17.52 | 17.59 | 794 | -0.20(-1.15%) |
Jan 29, 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 261 | -0.26(-1.46%) |
Jan 26, 2024 | 18.08 | 18.15 | 18.01 | 18.06 | 3,873 | -0.17(-0.95%) |
Jan 25, 2024 | 18.21 | 18.23 | 18.08 | 18.23 | 1,121 | +0.28(+1.55%) |
Jan 24, 2024 | 17.87 | 17.96 | 17.81 | 17.96 | 8,853 | +0.78(+4.53%) |
Jan 23, 2024 | 17.16 | 17.18 | 17.15 | 17.18 | 1,275 | +0.44(+2.66%) |
Jan 22, 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 99 | -0.43(-2.49%) |
Jan 19, 2024 | 17.06 | 17.16 | 17.05 | 17.16 | 935 | -0.27(-1.54%) |
Jan 18, 2024 | 17.36 | 17.43 | 17.36 | 17.43 | 197 | +0.25(+1.45%) |
Jan 17, 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 93 | -0.74(-4.11%) |
Jan 16, 2024 | 17.90 | 18.15 | 17.90 | 17.92 | 3,163 | -0.37(-2.01%) |
Jan 12, 2024 | 18.25 | 18.28 | 18.25 | 18.28 | 190 | +0.29(+1.60%) |
Jan 11, 2024 | 18.15 | 18.15 | 18.00 | 18.00 | 785 | -0.08(-0.44%) |
Jan 10, 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 4 | -0.16(-0.87%) |
Jan 09, 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 289 | +0.00(+0.00%) |
Jan 08, 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 82 | -0.39(-2.08%) |
Jan 05, 2024 | 18.52 | 18.62 | 18.48 | 18.62 | 1,985 | +0.15(+0.81%) |
Jan 04, 2024 | 18.43 | 18.47 | 18.40 | 18.47 | 463 | -0.06(-0.32%) |
Jan 03, 2024 | 18.39 | 18.53 | 18.35 | 18.53 | 410 | +0.27(+1.47%) |
Jan 02, 2024 | 18.35 | 18.35 | 18.21 | 18.26 | 1,019 | -0.16(-0.89%) |
Dec 29, 2023 | 18.49 | 18.49 | 18.43 | 18.43 | 1,019 | +0.21(+1.17%) |
Dec 28, 2023 | 18.21 | 18.29 | 18.21 | 18.21 | 4,237 | +0.23(+1.27%) |
Dec 27, 2023 | 17.82 | 17.99 | 17.82 | 17.99 | 942 | +0.24(+1.34%) |
Dec 26, 2023 | 17.86 | 17.86 | 17.75 | 17.75 | 1,164 | -0.10(-0.56%) |
Dec 22, 2023 | 17.73 | 17.85 | 17.73 | 17.85 | 271 | +0.05(+0.26%) |
Dec 21, 2023 | 17.79 | 17.81 | 17.70 | 17.80 | 5,284 | +0.37(+2.12%) |
Dec 20, 2023 | 17.38 | 17.43 | 17.33 | 17.43 | 2,103 | -0.14(-0.82%) |
Dec 19, 2023 | 17.72 | 17.72 | 17.57 | 17.57 | 312 | -0.10(-0.56%) |
Dec 18, 2023 | 17.60 | 17.67 | 17.52 | 17.67 | 3,555 | +0.09(+0.52%) |
Dec 15, 2023 | 17.72 | 17.72 | 17.53 | 17.58 | 2,921 | -0.03(-0.16%) |
Dec 14, 2023 | 17.38 | 17.61 | 17.38 | 17.61 | 652 | +0.20(+1.18%) |
Dec 13, 2023 | 17.26 | 17.41 | 17.16 | 17.41 | 5,309 | -0.16(-0.90%) |
Dec 12, 2023 | 17.43 | 17.56 | 17.43 | 17.56 | 254 | +0.01(+0.06%) |
Dec 11, 2023 | 17.55 | 17.55 | 17.55 | 17.55 | 48 | +0.21(+1.20%) |
Dec 08, 2023 | 17.38 | 17.43 | 17.28 | 17.35 | 3,187 | -0.14(-0.79%) |
Dec 07, 2023 | 17.48 | 17.55 | 17.47 | 17.49 | 483 | -0.20(-1.12%) |
Dec 06, 2023 | 17.58 | 17.68 | 17.58 | 17.68 | 1,659 | +0.20(+1.16%) |
Dec 05, 2023 | 17.51 | 17.53 | 17.44 | 17.48 | 2,692 | -0.35(-1.97%) |
Dec 04, 2023 | 17.83 | 17.83 | 17.83 | 17.83 | 346 | -0.18(-0.99%) |
Dec 01, 2023 | 17.86 | 18.01 | 17.86 | 18.01 | 125 | +0.07(+0.41%) |
Nov 30, 2023 | 17.88 | 17.94 | 17.88 | 17.94 | 152 | +0.08(+0.46%) |
Nov 29, 2023 | 17.96 | 17.96 | 17.85 | 17.85 | 1,312 | -0.33(-1.81%) |
Nov 28, 2023 | 18.18 | 18.19 | 18.17 | 18.18 | 1,017 | +0.12(+0.66%) |
Nov 27, 2023 | 18.06 | 18.06 | 18.06 | 18.06 | 10 | -0.13(-0.73%) |
Nov 24, 2023 | 18.20 | 18.20 | 18.20 | 18.20 | 100 | +0.05(+0.30%) |
Nov 22, 2023 | 18.14 | 18.14 | 18.14 | 18.14 | 100 | -0.05(-0.27%) |
Nov 21, 2023 | 18.19 | 18.19 | 18.19 | 18.19 | 14 | -0.18(-0.98%) |
Nov 20, 2023 | 18.37 | 18.37 | 18.37 | 18.37 | 27 | +0.16(+0.91%) |
Nov 17, 2023 | 18.21 | 18.21 | 18.21 | 18.21 | 100 | -0.04(-0.22%) |
Nov 16, 2023 | 18.17 | 18.25 | 18.17 | 18.25 | 164 | -0.27(-1.44%) |
Nov 15, 2023 | 18.52 | 18.52 | 18.52 | 18.52 | 22 | +0.16(+0.89%) |
Nov 14, 2023 | 18.16 | 18.35 | 18.16 | 18.35 | 216 | +0.31(+1.73%) |
Nov 13, 2023 | 18.04 | 18.04 | 18.04 | 18.04 | 0 | +0.19(+1.05%) |
Nov 10, 2023 | 17.75 | 17.85 | 17.75 | 17.85 | 271 | +0.09(+0.51%) |
Nov 09, 2023 | 17.76 | 17.76 | 17.76 | 17.76 | 31 | -0.07(-0.41%) |
Nov 08, 2023 | 17.84 | 17.84 | 17.84 | 17.84 | 10 | -0.14(-0.78%) |
Nov 07, 2023 | 17.88 | 17.98 | 17.88 | 17.98 | 151 | -0.08(-0.46%) |
Nov 06, 2023 | 18.06 | 18.06 | 18.06 | 18.06 | 64 | -0.17(-0.92%) |
Nov 03, 2023 | 18.19 | 18.30 | 18.19 | 18.23 | 27,057 | +0.14(+0.77%) |
Nov 02, 2023 | 18.02 | 18.14 | 18.01 | 18.09 | 24,907 | +0.13(+0.72%) |