Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 17.33 | 17.36 | 17.13 | 17.14 | 178,003 | -0.27(-1.55%) |
Jan 30, 2024 | 17.39 | 17.43 | 17.38 | 17.41 | 203,646 | -0.03(-0.17%) |
Jan 29, 2024 | 17.29 | 17.44 | 17.27 | 17.44 | 191,470 | +0.16(+0.93%) |
Jan 26, 2024 | 17.25 | 17.33 | 17.23 | 17.28 | 163,468 | +0.02(+0.12%) |
Jan 25, 2024 | 17.26 | 17.28 | 17.18 | 17.26 | 155,933 | +0.05(+0.29%) |
Jan 24, 2024 | 17.29 | 17.34 | 17.20 | 17.21 | 149,973 | +0.02(+0.12%) |
Jan 23, 2024 | 17.17 | 17.20 | 17.13 | 17.19 | 144,846 | +0.04(+0.23%) |
Jan 22, 2024 | 17.18 | 17.22 | 17.12 | 17.15 | 165,149 | +0.04(+0.23%) |
Jan 19, 2024 | 16.96 | 17.11 | 16.91 | 17.11 | 147,214 | +0.22(+1.30%) |
Jan 18, 2024 | 16.82 | 16.91 | 16.76 | 16.89 | 135,527 | +0.12(+0.72%) |
Jan 17, 2024 | 16.74 | 16.77 | 16.66 | 16.77 | 211,254 | -0.10(-0.59%) |
Jan 16, 2024 | 16.88 | 16.93 | 16.81 | 16.87 | 187,339 | -0.08(-0.47%) |
Jan 12, 2024 | 16.98 | 17.04 | 16.89 | 16.95 | 146,042 | +0.01(+0.06%) |
Jan 11, 2024 | 16.97 | 17.01 | 16.80 | 16.94 | 241,471 | -0.02(-0.12%) |
Jan 10, 2024 | 16.87 | 16.98 | 16.85 | 16.96 | 187,825 | +0.10(+0.59%) |
Jan 09, 2024 | 16.79 | 16.90 | 16.77 | 16.86 | 282,795 | -0.03(-0.18%) |
Jan 08, 2024 | 16.67 | 16.90 | 16.66 | 16.89 | 247,561 | +0.24(+1.44%) |
Jan 05, 2024 | 16.62 | 16.73 | 16.60 | 16.65 | 181,861 | +0.04(+0.24%) |
Jan 04, 2024 | 16.65 | 16.76 | 16.61 | 16.61 | 153,012 | -0.07(-0.42%) |
Jan 03, 2024 | 16.74 | 16.77 | 16.67 | 16.68 | 357,919 | -0.15(-0.89%) |
Jan 02, 2024 | 16.85 | 16.88 | 16.76 | 16.83 | 287,731 | -0.11(-0.65%) |
Dec 29, 2023 | 16.99 | 17.03 | 16.89 | 16.94 | 265,952 | -0.07(-0.41%) |
Dec 28, 2023 | 17.01 | 17.06 | 17.00 | 17.01 | 188,921 | -0.01(-0.06%) |
Dec 27, 2023 | 16.98 | 17.04 | 16.98 | 17.02 | 251,691 | +0.02(+0.12%) |
Dec 26, 2023 | 16.96 | 17.03 | 16.94 | 17.00 | 235,728 | +0.09(+0.53%) |
Dec 22, 2023 | 16.94 | 16.98 | 16.89 | 16.91 | 86,311 | +0.03(+0.18%) |
Dec 21, 2023 | 16.84 | 16.90 | 16.75 | 16.88 | 142,264 | +0.18(+1.07%) |
Dec 20, 2023 | 16.93 | 17.00 | 16.70 | 16.70 | 258,218 | -0.26(-1.52%) |
Dec 19, 2023 | 16.90 | 16.96 | 16.88 | 16.96 | 171,102 | +0.10(+0.59%) |
Dec 18, 2023 | 16.83 | 16.89 | 16.82 | 16.86 | 198,769 | +0.09(+0.53%) |
Dec 15, 2023 | 16.73 | 16.79 | 16.72 | 16.77 | 204,172 | +0.02(+0.12%) |
Dec 14, 2023 | 16.73 | 16.80 | 16.66 | 16.75 | 155,685 | +0.10(+0.60%) |
Dec 13, 2023 | 16.44 | 16.67 | 16.41 | 16.65 | 202,721 | +0.22(+1.33%) |
Dec 12, 2023 | 16.35 | 16.44 | 16.30 | 16.43 | 156,751 | +0.05(+0.30%) |
Dec 11, 2023 | 16.26 | 16.38 | 16.26 | 16.38 | 190,218 | +0.09(+0.55%) |
Dec 08, 2023 | 16.19 | 16.31 | 16.19 | 16.29 | 119,016 | +0.07(+0.43%) |
Dec 07, 2023 | 16.15 | 16.24 | 16.15 | 16.22 | 110,982 | +0.13(+0.80%) |
Dec 06, 2023 | 16.24 | 16.24 | 16.09 | 16.09 | 107,261 | -0.08(-0.49%) |
Dec 05, 2023 | 16.12 | 16.22 | 16.11 | 16.17 | 118,019 | -0.01(-0.06%) |
Dec 04, 2023 | 16.16 | 16.20 | 16.11 | 16.18 | 202,642 | -0.10(-0.61%) |
Dec 01, 2023 | 16.14 | 16.30 | 16.12 | 16.28 | 162,805 | +0.12(+0.74%) |
Nov 30, 2023 | 16.12 | 16.18 | 16.06 | 16.16 | 118,415 | +0.07(+0.43%) |
Nov 29, 2023 | 16.18 | 16.23 | 16.08 | 16.09 | 161,991 | +0.00(+0.00%) |
Nov 28, 2023 | 16.05 | 16.12 | 16.02 | 16.09 | 207,581 | +0.03(+0.19%) |
Nov 27, 2023 | 16.05 | 16.09 | 16.03 | 16.06 | 163,268 | -0.01(-0.06%) |
Nov 24, 2023 | 16.05 | 16.08 | 16.05 | 16.07 | 77,794 | +0.02(+0.12%) |
Nov 22, 2023 | 16.06 | 16.10 | 16.02 | 16.05 | 116,822 | +0.04(+0.25%) |
Nov 21, 2023 | 16.01 | 16.02 | 15.95 | 16.02 | 136,280 | -0.03(-0.19%) |
Nov 20, 2023 | 15.92 | 16.07 | 15.91 | 16.05 | 190,530 | +0.14(+0.87%) |
Nov 17, 2023 | 15.89 | 15.94 | 15.85 | 15.91 | 150,255 | +0.05(+0.31%) |
Nov 16, 2023 | 15.85 | 15.88 | 15.79 | 15.86 | 187,686 | -0.04(-0.25%) |
Nov 15, 2023 | 15.93 | 15.98 | 15.87 | 15.90 | 143,399 | +0.02(+0.12%) |
Nov 14, 2023 | 15.75 | 15.91 | 15.75 | 15.88 | 154,047 | +0.34(+2.17%) |
Nov 13, 2023 | 15.50 | 15.56 | 15.45 | 15.54 | 228,251 | +0.02(+0.13%) |
Nov 10, 2023 | 15.34 | 15.52 | 15.30 | 15.52 | 118,706 | +0.24(+1.56%) |
Nov 09, 2023 | 15.46 | 15.46 | 15.26 | 15.28 | 123,184 | -0.14(-0.90%) |
Nov 08, 2023 | 15.42 | 15.45 | 15.34 | 15.42 | 178,326 | +0.01(+0.06%) |
Nov 07, 2023 | 15.34 | 15.44 | 15.33 | 15.41 | 200,718 | +0.05(+0.32%) |
Nov 06, 2023 | 15.39 | 15.39 | 15.28 | 15.36 | 264,205 | +0.01(+0.07%) |
Nov 03, 2023 | 15.30 | 15.40 | 15.29 | 15.35 | 183,867 | +0.14(+0.91%) |
Nov 02, 2023 | 15.05 | 15.21 | 15.05 | 15.21 | 243,439 | +0.32(+2.13%) |