Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 17.70 | 17.73 | 17.70 | 17.71 | 1,177,728 | -0.02(-0.11%) |
Feb 28, 2024 | 17.71 | 17.74 | 17.70 | 17.73 | 3,658,464 | +0.03(+0.17%) |
Feb 27, 2024 | 17.72 | 17.74 | 17.67 | 17.70 | 1,870,752 | -0.05(-0.28%) |
Feb 26, 2024 | 17.75 | 17.76 | 17.74 | 17.75 | 877,125 | +0.00(+0.00%) |
Feb 23, 2024 | 17.75 | 17.76 | 17.73 | 17.75 | 705,291 | +0.00(+0.00%) |
Feb 22, 2024 | 17.75 | 17.77 | 17.73 | 17.75 | 1,363,844 | -0.01(-0.06%) |
Feb 21, 2024 | 17.81 | 17.81 | 17.75 | 17.76 | 953,005 | -0.02(-0.11%) |
Feb 20, 2024 | 17.74 | 17.85 | 17.72 | 17.78 | 4,140,519 | +0.04(+0.23%) |
Feb 16, 2024 | 17.75 | 17.77 | 17.74 | 17.74 | 728,357 | -0.03(-0.17%) |
Feb 15, 2024 | 17.74 | 17.80 | 17.73 | 17.77 | 992,589 | +0.01(+0.06%) |
Feb 14, 2024 | 17.81 | 17.82 | 17.72 | 17.76 | 2,475,092 | -0.06(-0.34%) |
Feb 13, 2024 | 17.80 | 17.83 | 17.75 | 17.82 | 1,813,362 | +0.00(+0.00%) |
Feb 12, 2024 | 17.79 | 17.84 | 17.77 | 17.82 | 2,550,455 | +0.01(+0.06%) |
Feb 09, 2024 | 17.79 | 17.81 | 17.76 | 17.81 | 1,205,319 | +0.03(+0.17%) |
Feb 08, 2024 | 17.75 | 17.79 | 17.75 | 17.78 | 2,325,627 | -0.02(-0.11%) |
Feb 07, 2024 | 17.74 | 17.81 | 17.72 | 17.80 | 2,237,465 | +0.05(+0.28%) |
Feb 06, 2024 | 17.71 | 17.75 | 17.70 | 17.75 | 2,099,660 | +0.04(+0.23%) |
Feb 05, 2024 | 17.73 | 17.73 | 17.70 | 17.71 | 1,292,210 | -0.01(-0.06%) |
Feb 02, 2024 | 17.73 | 17.73 | 17.71 | 17.72 | 1,008,591 | -0.01(-0.06%) |
Feb 01, 2024 | 17.74 | 17.78 | 17.68 | 17.73 | 2,393,193 | +0.08(+0.45%) |
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%) |