Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 17.91 | 18.02 | 17.82 | 17.83 | 120,771 | +0.00(+0.00%) |
Jan 30, 2024 | 17.84 | 17.85 | 17.74 | 17.83 | 132,390 | -0.02(-0.11%) |
Jan 29, 2024 | 17.68 | 17.88 | 17.60 | 17.84 | 152,060 | +0.08(+0.44%) |
Jan 26, 2024 | 17.83 | 17.88 | 17.59 | 17.77 | 422,733 | -0.21(-1.15%) |
Jan 25, 2024 | 17.98 | 18.05 | 17.91 | 17.97 | 73,594 | +0.02(+0.11%) |
Jan 24, 2024 | 18.21 | 18.31 | 17.95 | 17.95 | 102,592 | -0.27(-1.51%) |
Jan 23, 2024 | 18.32 | 18.32 | 18.16 | 18.23 | 62,343 | -0.01(-0.04%) |
Jan 22, 2024 | 18.12 | 18.34 | 18.12 | 18.23 | 96,064 | +0.12(+0.65%) |
Jan 19, 2024 | 18.17 | 18.17 | 18.03 | 18.12 | 90,823 | -0.01(-0.05%) |
Jan 18, 2024 | 18.05 | 18.17 | 17.94 | 18.13 | 97,217 | +0.05(+0.27%) |
Jan 17, 2024 | 18.25 | 18.29 | 18.03 | 18.08 | 66,312 | -0.17(-0.91%) |
Jan 16, 2024 | 18.39 | 18.46 | 18.23 | 18.24 | 68,856 | -0.15(-0.80%) |
Jan 12, 2024 | 18.47 | 18.57 | 18.37 | 18.39 | 82,139 | -0.10(-0.53%) |
Jan 11, 2024 | 18.27 | 18.53 | 18.27 | 18.49 | 136,002 | +0.11(+0.58%) |
Jan 10, 2024 | 18.28 | 18.45 | 18.23 | 18.38 | 87,361 | +0.16(+0.86%) |
Jan 09, 2024 | 18.12 | 18.31 | 18.12 | 18.23 | 100,222 | -0.01(-0.05%) |
Jan 08, 2024 | 17.99 | 18.24 | 17.99 | 18.23 | 101,555 | +0.22(+1.25%) |
Jan 05, 2024 | 17.99 | 18.09 | 17.95 | 18.01 | 94,052 | -0.03(-0.16%) |
Jan 04, 2024 | 17.86 | 18.10 | 17.86 | 18.04 | 107,937 | +0.16(+0.87%) |
Jan 03, 2024 | 18.04 | 18.04 | 17.86 | 17.88 | 76,114 | -0.06(-0.33%) |
Jan 02, 2024 | 17.67 | 18.00 | 17.67 | 17.94 | 119,899 | +0.27(+1.55%) |
Dec 29, 2023 | 17.77 | 17.79 | 17.62 | 17.67 | 142,104 | -0.17(-0.93%) |
Dec 28, 2023 | 17.75 | 17.89 | 17.75 | 17.84 | 183,269 | +0.13(+0.73%) |
Dec 27, 2023 | 17.73 | 17.76 | 17.64 | 17.71 | 133,731 | +0.05(+0.27%) |
Dec 26, 2023 | 17.53 | 17.80 | 17.53 | 17.66 | 179,626 | +0.09(+0.50%) |
Dec 22, 2023 | 17.38 | 17.64 | 17.38 | 17.57 | 239,775 | +0.16(+0.95%) |
Dec 21, 2023 | 17.45 | 17.53 | 17.32 | 17.41 | 122,095 | +0.08(+0.45%) |
Dec 20, 2023 | 17.57 | 17.58 | 17.33 | 17.33 | 232,163 | -0.23(-1.33%) |
Dec 19, 2023 | 17.57 | 17.57 | 17.45 | 17.56 | 129,042 | +0.13(+0.72%) |
Dec 18, 2023 | 17.43 | 17.48 | 17.30 | 17.43 | 155,880 | +0.01(+0.06%) |
Dec 15, 2023 | 17.49 | 17.49 | 17.36 | 17.42 | 112,568 | -0.11(-0.61%) |
Dec 14, 2023 | 17.61 | 17.65 | 17.46 | 17.53 | 142,928 | +0.08(+0.44%) |
Dec 13, 2023 | 17.09 | 17.47 | 17.09 | 17.45 | 177,597 | +0.28(+1.64%) |
Dec 12, 2023 | 17.16 | 17.25 | 17.10 | 17.17 | 98,399 | +0.02(+0.11%) |
Dec 11, 2023 | 17.13 | 17.16 | 17.09 | 17.15 | 134,148 | +0.01(+0.06%) |
Dec 08, 2023 | 16.87 | 17.18 | 16.87 | 17.14 | 248,663 | +0.18(+1.09%) |
Dec 07, 2023 | 16.95 | 17.04 | 16.92 | 16.96 | 130,468 | -0.05(-0.29%) |
Dec 06, 2023 | 16.95 | 17.09 | 16.95 | 17.01 | 89,254 | +0.06(+0.34%) |
Dec 05, 2023 | 17.02 | 17.02 | 16.87 | 16.95 | 116,066 | -0.01(-0.06%) |
Dec 04, 2023 | 16.78 | 17.04 | 16.78 | 16.96 | 115,722 | +0.07(+0.40%) |
Dec 01, 2023 | 16.67 | 16.97 | 16.58 | 16.89 | 143,112 | +0.24(+1.46%) |
Nov 30, 2023 | 16.52 | 16.70 | 16.43 | 16.65 | 150,595 | +0.21(+1.30%) |
Nov 29, 2023 | 16.39 | 16.53 | 16.36 | 16.44 | 160,399 | +0.01(+0.06%) |
Nov 28, 2023 | 16.54 | 16.54 | 16.36 | 16.43 | 167,854 | -0.01(-0.06%) |
Nov 27, 2023 | 16.66 | 16.66 | 16.40 | 16.44 | 176,333 | -0.15(-0.88%) |
Nov 24, 2023 | 16.37 | 16.63 | 16.37 | 16.58 | 61,175 | +0.16(+0.94%) |
Nov 22, 2023 | 16.39 | 16.55 | 16.34 | 16.43 | 103,503 | +0.15(+0.89%) |
Nov 21, 2023 | 16.18 | 16.39 | 16.18 | 16.28 | 144,102 | +0.05(+0.31%) |
Nov 20, 2023 | 16.12 | 16.30 | 16.04 | 16.23 | 149,849 | +0.12(+0.72%) |
Nov 17, 2023 | 16.07 | 16.15 | 15.96 | 16.11 | 113,749 | +0.16(+1.03%) |
Nov 16, 2023 | 15.92 | 15.99 | 15.84 | 15.95 | 131,916 | +0.00(+0.00%) |
Nov 15, 2023 | 15.88 | 16.03 | 15.82 | 15.95 | 147,667 | +0.13(+0.85%) |
Nov 14, 2023 | 15.68 | 15.92 | 15.68 | 15.82 | 159,332 | +0.25(+1.61%) |
Nov 13, 2023 | 15.37 | 15.61 | 15.37 | 15.56 | 66,784 | +0.15(+1.00%) |
Nov 10, 2023 | 15.32 | 15.43 | 15.23 | 15.41 | 182,088 | +0.09(+0.57%) |
Nov 09, 2023 | 15.72 | 15.78 | 15.28 | 15.32 | 194,926 | -0.39(-2.51%) |
Nov 08, 2023 | 15.99 | 15.99 | 15.72 | 15.72 | 141,324 | -0.18(-1.15%) |
Nov 07, 2023 | 15.85 | 15.99 | 15.80 | 15.90 | 130,716 | -0.02(-0.12%) |
Nov 06, 2023 | 15.88 | 15.97 | 15.88 | 15.92 | 184,005 | +0.09(+0.55%) |
Nov 03, 2023 | 15.78 | 16.03 | 15.78 | 15.83 | 185,695 | +0.11(+0.67%) |
Nov 02, 2023 | 15.36 | 15.75 | 15.36 | 15.73 | 163,706 | +0.41(+2.70%) |