Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 17.67 | 17.68 | 17.61 | 17.62 | 69,409 | +0.04(+0.22%) |
Jan 30, 2024 | 17.63 | 17.63 | 17.53 | 17.58 | 64,957 | +0.02(+0.11%) |
Jan 29, 2024 | 17.53 | 17.58 | 17.52 | 17.56 | 65,040 | +0.04(+0.25%) |
Jan 26, 2024 | 17.53 | 17.53 | 17.47 | 17.51 | 470,067 | -0.01(-0.06%) |
Jan 25, 2024 | 17.50 | 17.52 | 17.46 | 17.52 | 63,931 | +0.09(+0.54%) |
Jan 24, 2024 | 17.52 | 17.52 | 17.41 | 17.43 | 534,303 | -0.01(-0.08%) |
Jan 23, 2024 | 17.48 | 17.48 | 17.42 | 17.44 | 261,781 | -0.06(-0.34%) |
Jan 22, 2024 | 17.51 | 17.52 | 17.47 | 17.50 | 42,325 | +0.04(+0.23%) |
Jan 19, 2024 | 17.44 | 17.46 | 17.41 | 17.46 | 51,220 | +0.02(+0.11%) |
Jan 18, 2024 | 17.45 | 17.46 | 17.42 | 17.44 | 80,717 | -0.01(-0.06%) |
Jan 17, 2024 | 17.50 | 17.50 | 17.43 | 17.45 | 124,728 | -0.09(-0.51%) |
Jan 16, 2024 | 17.59 | 17.61 | 17.52 | 17.54 | 69,224 | -0.20(-1.11%) |
Jan 12, 2024 | 17.73 | 17.74 | 17.67 | 17.74 | 41,705 | +0.07(+0.39%) |
Jan 11, 2024 | 17.56 | 17.67 | 17.55 | 17.67 | 67,779 | +0.10(+0.56%) |
Jan 10, 2024 | 17.58 | 17.60 | 17.55 | 17.57 | 65,242 | -0.01(-0.06%) |
Jan 09, 2024 | 17.55 | 17.58 | 17.54 | 17.58 | 48,103 | +0.01(+0.06%) |
Jan 08, 2024 | 17.48 | 17.58 | 17.48 | 17.57 | 75,233 | +0.05(+0.28%) |
Jan 05, 2024 | 17.49 | 17.59 | 17.47 | 17.52 | 69,894 | -0.03(-0.17%) |
Jan 04, 2024 | 17.52 | 17.55 | 17.52 | 17.55 | 55,481 | -0.05(-0.31%) |
Jan 03, 2024 | 17.54 | 17.62 | 17.52 | 17.61 | 230,227 | -0.04(-0.20%) |
Jan 02, 2024 | 17.69 | 17.69 | 17.63 | 17.64 | 29,491 | -0.14(-0.77%) |
Dec 29, 2023 | 17.83 | 17.83 | 17.77 | 17.78 | 78,249 | -0.04(-0.25%) |
Dec 28, 2023 | 17.83 | 17.87 | 17.80 | 17.82 | 103,492 | -0.04(-0.22%) |
Dec 27, 2023 | 17.80 | 17.87 | 17.80 | 17.86 | 85,128 | +0.11(+0.59%) |
Dec 26, 2023 | 17.71 | 17.76 | 17.71 | 17.76 | 69,350 | +0.03(+0.19%) |
Dec 22, 2023 | 17.75 | 17.75 | 17.70 | 17.72 | 103,051 | -0.01(-0.06%) |
Dec 21, 2023 | 17.79 | 17.79 | 17.69 | 17.73 | 110,105 | +0.05(+0.28%) |
Dec 20, 2023 | 17.67 | 17.71 | 17.67 | 17.68 | 137,463 | +0.03(+0.17%) |
Dec 19, 2023 | 17.62 | 17.66 | 17.62 | 17.65 | 57,004 | +0.06(+0.33%) |
Dec 18, 2023 | 17.63 | 17.63 | 17.59 | 17.60 | 92,328 | -0.03(-0.17%) |
Dec 15, 2023 | 17.67 | 17.67 | 17.60 | 17.62 | 224,274 | -0.02(-0.11%) |
Dec 14, 2023 | 17.65 | 17.68 | 17.60 | 17.64 | 530,945 | +0.18(+1.04%) |
Dec 13, 2023 | 17.26 | 17.46 | 17.26 | 17.46 | 182,268 | +0.24(+1.40%) |
Dec 12, 2023 | 17.17 | 17.23 | 17.16 | 17.22 | 51,467 | +0.05(+0.29%) |
Dec 11, 2023 | 17.16 | 17.18 | 17.13 | 17.17 | 110,420 | -0.01(-0.06%) |
Dec 08, 2023 | 17.16 | 17.23 | 17.15 | 17.18 | 44,690 | -0.08(-0.45%) |
Dec 07, 2023 | 17.23 | 17.31 | 17.23 | 17.26 | 90,187 | +0.02(+0.11%) |
Dec 06, 2023 | 17.25 | 17.28 | 17.24 | 17.24 | 55,898 | +0.06(+0.34%) |
Dec 05, 2023 | 17.20 | 17.21 | 17.17 | 17.18 | 104,225 | +0.06(+0.37%) |
Dec 04, 2023 | 17.13 | 17.14 | 17.09 | 17.12 | 76,857 | -0.06(-0.37%) |
Dec 01, 2023 | 17.00 | 17.18 | 16.99 | 17.18 | 274,532 | +0.22(+1.27%) |
Nov 30, 2023 | 17.07 | 17.07 | 16.97 | 16.97 | 179,657 | -0.15(-0.86%) |
Nov 29, 2023 | 17.03 | 17.11 | 17.03 | 17.11 | 124,495 | +0.13(+0.76%) |
Nov 28, 2023 | 16.91 | 16.99 | 16.90 | 16.99 | 138,140 | +0.07(+0.42%) |
Nov 27, 2023 | 16.83 | 16.92 | 16.83 | 16.91 | 1,236,185 | +0.10(+0.58%) |
Nov 24, 2023 | 16.83 | 16.83 | 16.82 | 16.82 | 25,931 | -0.06(-0.35%) |
Nov 22, 2023 | 16.85 | 16.88 | 16.83 | 16.87 | 58,389 | +0.04(+0.26%) |
Nov 21, 2023 | 16.84 | 16.86 | 16.81 | 16.83 | 56,036 | +0.01(+0.06%) |
Nov 20, 2023 | 16.78 | 16.82 | 16.76 | 16.82 | 62,091 | +0.05(+0.30%) |
Nov 17, 2023 | 16.74 | 16.78 | 16.73 | 16.77 | 33,267 | +0.03(+0.17%) |
Nov 16, 2023 | 16.71 | 16.75 | 16.70 | 16.74 | 66,270 | +0.10(+0.59%) |
Nov 15, 2023 | 16.69 | 16.69 | 16.64 | 16.65 | 46,333 | -0.08(-0.50%) |
Nov 14, 2023 | 16.67 | 16.75 | 16.67 | 16.73 | 139,102 | +0.23(+1.42%) |
Nov 13, 2023 | 16.46 | 16.50 | 16.42 | 16.49 | 51,755 | +0.01(+0.09%) |
Nov 10, 2023 | 16.50 | 16.50 | 16.47 | 16.48 | 43,429 | +0.02(+0.12%) |
Nov 09, 2023 | 16.58 | 16.58 | 16.45 | 16.46 | 266,545 | -0.12(-0.71%) |
Nov 08, 2023 | 16.54 | 16.59 | 16.54 | 16.58 | 153,510 | +0.05(+0.30%) |
Nov 07, 2023 | 16.49 | 16.55 | 16.49 | 16.53 | 99,254 | +0.03(+0.18%) |
Nov 06, 2023 | 16.57 | 16.57 | 16.48 | 16.50 | 109,867 | -0.10(-0.59%) |
Nov 03, 2023 | 16.60 | 16.62 | 16.57 | 16.60 | 69,504 | +0.16(+1.00%) |
Nov 02, 2023 | 16.41 | 16.45 | 16.39 | 16.43 | 129,944 | +0.16(+0.98%) |