Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 18.23 | 18.28 | 18.10 | 18.11 | 283,669 | -0.22(-1.20%) |
Jan 30, 2024 | 18.35 | 18.40 | 18.32 | 18.33 | 134,651 | -0.04(-0.22%) |
Jan 29, 2024 | 18.20 | 18.38 | 18.20 | 18.37 | 160,700 | +0.15(+0.82%) |
Jan 26, 2024 | 18.18 | 18.24 | 18.16 | 18.22 | 166,975 | +0.11(+0.61%) |
Jan 25, 2024 | 18.13 | 18.22 | 18.07 | 18.11 | 204,795 | +0.07(+0.39%) |
Jan 24, 2024 | 17.85 | 18.09 | 17.85 | 18.04 | 334,460 | +0.22(+1.23%) |
Jan 23, 2024 | 17.80 | 17.85 | 17.75 | 17.82 | 120,366 | -0.01(-0.06%) |
Jan 22, 2024 | 17.83 | 17.85 | 17.78 | 17.83 | 171,737 | +0.03(+0.17%) |
Jan 19, 2024 | 17.60 | 17.81 | 17.54 | 17.80 | 172,159 | +0.28(+1.59%) |
Jan 18, 2024 | 17.48 | 17.56 | 17.46 | 17.52 | 83,709 | +0.16(+0.92%) |
Jan 17, 2024 | 17.37 | 17.44 | 17.35 | 17.36 | 97,129 | -0.07(-0.40%) |
Jan 16, 2024 | 17.47 | 17.58 | 17.41 | 17.43 | 112,963 | -0.08(-0.46%) |
Jan 12, 2024 | 17.50 | 17.58 | 17.46 | 17.51 | 110,469 | +0.01(+0.06%) |
Jan 11, 2024 | 17.56 | 17.63 | 17.42 | 17.50 | 274,790 | -0.08(-0.45%) |
Jan 10, 2024 | 17.48 | 17.59 | 17.46 | 17.58 | 250,194 | +0.16(+0.92%) |
Jan 09, 2024 | 17.33 | 17.46 | 17.33 | 17.42 | 290,873 | -0.03(-0.17%) |
Jan 08, 2024 | 17.25 | 17.47 | 17.24 | 17.45 | 184,257 | +0.18(+1.04%) |
Jan 05, 2024 | 17.18 | 17.35 | 17.16 | 17.27 | 420,036 | +0.13(+0.76%) |
Jan 04, 2024 | 17.17 | 17.30 | 17.13 | 17.14 | 237,373 | -0.05(-0.29%) |
Jan 03, 2024 | 17.31 | 17.37 | 17.17 | 17.19 | 129,531 | -0.21(-1.20%) |
Jan 02, 2024 | 17.55 | 17.60 | 17.28 | 17.40 | 235,835 | -0.26(-1.47%) |
Dec 29, 2023 | 17.70 | 17.77 | 17.61 | 17.66 | 100,145 | -0.04(-0.23%) |
Dec 28, 2023 | 17.67 | 17.78 | 17.66 | 17.70 | 166,949 | -0.01(-0.06%) |
Dec 27, 2023 | 17.62 | 17.72 | 17.62 | 17.71 | 132,263 | +0.03(+0.17%) |
Dec 26, 2023 | 17.53 | 17.70 | 17.53 | 17.68 | 95,392 | +0.15(+0.85%) |
Dec 22, 2023 | 17.52 | 17.67 | 17.48 | 17.53 | 232,116 | +0.07(+0.40%) |
Dec 21, 2023 | 17.42 | 17.50 | 17.28 | 17.46 | 129,467 | +0.14(+0.81%) |
Dec 20, 2023 | 17.52 | 17.69 | 17.32 | 17.32 | 165,938 | -0.29(-1.64%) |
Dec 19, 2023 | 17.37 | 17.65 | 17.37 | 17.61 | 83,308 | +0.21(+1.20%) |
Dec 18, 2023 | 17.33 | 17.55 | 17.33 | 17.40 | 132,166 | +0.11(+0.63%) |
Dec 15, 2023 | 17.38 | 17.39 | 17.28 | 17.29 | 151,272 | -0.13(-0.74%) |
Dec 14, 2023 | 17.45 | 17.55 | 17.35 | 17.42 | 135,306 | +0.04(+0.23%) |
Dec 13, 2023 | 17.17 | 17.45 | 17.17 | 17.38 | 110,942 | +0.23(+1.34%) |
Dec 12, 2023 | 17.09 | 17.19 | 17.09 | 17.15 | 136,897 | +0.05(+0.29%) |
Dec 11, 2023 | 17.04 | 17.10 | 17.03 | 17.10 | 118,664 | +0.08(+0.47%) |
Dec 08, 2023 | 16.94 | 17.05 | 16.94 | 17.02 | 214,954 | +0.06(+0.35%) |
Dec 07, 2023 | 16.99 | 17.03 | 16.93 | 16.96 | 134,912 | +0.06(+0.35%) |
Dec 06, 2023 | 17.03 | 17.03 | 16.90 | 16.90 | 238,585 | -0.06(-0.35%) |
Dec 05, 2023 | 16.90 | 17.00 | 16.89 | 16.96 | 129,518 | +0.03(+0.18%) |
Dec 04, 2023 | 16.95 | 16.99 | 16.88 | 16.93 | 221,942 | -0.08(-0.47%) |
Dec 01, 2023 | 16.91 | 17.04 | 16.88 | 17.01 | 128,587 | +0.10(+0.59%) |
Nov 30, 2023 | 16.94 | 16.94 | 16.81 | 16.91 | 121,507 | -0.02(-0.12%) |
Nov 29, 2023 | 17.00 | 17.05 | 16.88 | 16.93 | 106,102 | -0.01(-0.06%) |
Nov 28, 2023 | 16.85 | 16.98 | 16.85 | 16.94 | 135,919 | +0.08(+0.47%) |
Nov 27, 2023 | 17.01 | 17.05 | 16.80 | 16.86 | 167,838 | -0.13(-0.76%) |
Nov 24, 2023 | 16.96 | 17.00 | 16.94 | 16.99 | 87,514 | +0.09(+0.53%) |
Nov 22, 2023 | 16.79 | 16.93 | 16.76 | 16.90 | 198,737 | +0.11(+0.65%) |
Nov 21, 2023 | 16.71 | 16.81 | 16.71 | 16.80 | 217,973 | +0.06(+0.36%) |
Nov 20, 2023 | 16.56 | 16.78 | 16.56 | 16.74 | 329,009 | +0.14(+0.84%) |
Nov 17, 2023 | 16.56 | 16.63 | 16.43 | 16.60 | 229,136 | +0.10(+0.60%) |
Nov 16, 2023 | 16.51 | 16.72 | 16.50 | 16.50 | 326,881 | +0.00(+0.00%) |
Nov 15, 2023 | 16.54 | 16.55 | 16.47 | 16.50 | 165,645 | -0.05(-0.28%) |
Nov 14, 2023 | 16.25 | 16.57 | 16.23 | 16.54 | 348,157 | +0.33(+2.01%) |
Nov 13, 2023 | 16.13 | 16.22 | 16.13 | 16.22 | 173,719 | +0.08(+0.52%) |
Nov 10, 2023 | 16.09 | 16.16 | 16.05 | 16.13 | 274,712 | +0.08(+0.52%) |
Nov 09, 2023 | 16.05 | 16.07 | 15.98 | 16.05 | 391,336 | +0.02(+0.12%) |
Nov 08, 2023 | 15.98 | 16.07 | 15.98 | 16.03 | 375,786 | +0.01(+0.06%) |
Nov 07, 2023 | 15.92 | 16.05 | 15.89 | 16.02 | 313,897 | +0.08(+0.53%) |
Nov 06, 2023 | 15.92 | 15.96 | 15.90 | 15.94 | 285,262 | +0.04(+0.23%) |
Nov 03, 2023 | 15.80 | 15.94 | 15.64 | 15.90 | 157,817 | +0.21(+1.31%) |
Nov 02, 2023 | 15.48 | 15.69 | 15.46 | 15.69 | 116,929 | +0.36(+2.37%) |