Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 17.65 | 17.74 | 17.48 | 17.48 | 1,148 | -0.14(-0.82%) |
Jan 30, 2024 | 17.72 | 17.72 | 17.62 | 17.62 | 1,007 | -0.15(-0.83%) |
Jan 29, 2024 | 17.59 | 17.77 | 17.59 | 17.77 | 2,392 | +0.13(+0.73%) |
Jan 26, 2024 | 17.68 | 17.75 | 17.64 | 17.64 | 2,593 | +0.02(+0.12%) |
Jan 25, 2024 | 17.61 | 17.62 | 17.61 | 17.62 | 440 | +0.18(+1.04%) |
Jan 24, 2024 | 17.78 | 17.78 | 17.44 | 17.44 | 2,730 | -0.11(-0.62%) |
Jan 23, 2024 | 17.66 | 17.68 | 17.55 | 17.55 | 4,810 | -0.12(-0.68%) |
Jan 22, 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 338 | +0.11(+0.65%) |
Jan 19, 2024 | 17.34 | 17.60 | 17.34 | 17.56 | 5,220 | +0.20(+1.15%) |
Jan 18, 2024 | 17.39 | 17.39 | 17.28 | 17.36 | 80,927 | -0.08(-0.47%) |
Jan 17, 2024 | 17.53 | 17.56 | 17.34 | 17.44 | 5,273 | -0.35(-1.95%) |
Jan 16, 2024 | 17.80 | 17.84 | 17.78 | 17.78 | 1,018 | -0.22(-1.22%) |
Jan 12, 2024 | 18.00 | 18.01 | 18.00 | 18.00 | 3,063 | +0.14(+0.81%) |
Jan 11, 2024 | 17.83 | 17.88 | 17.83 | 17.86 | 874 | -0.16(-0.89%) |
Jan 10, 2024 | 18.02 | 18.02 | 18.01 | 18.02 | 641 | +0.09(+0.50%) |
Jan 09, 2024 | 17.96 | 18.04 | 17.93 | 17.93 | 1,596 | -0.19(-1.04%) |
Jan 08, 2024 | 17.84 | 18.12 | 17.84 | 18.12 | 2,119 | +0.27(+1.53%) |
Jan 05, 2024 | 17.99 | 17.99 | 17.85 | 17.85 | 565 | -0.03(-0.16%) |
Jan 04, 2024 | 17.92 | 17.94 | 17.81 | 17.87 | 2,138 | -0.00(-0.03%) |
Jan 03, 2024 | 18.09 | 18.09 | 17.87 | 17.88 | 4,187 | -0.34(-1.87%) |
Jan 02, 2024 | 18.30 | 18.30 | 18.21 | 18.22 | 573 | -0.08(-0.41%) |
Dec 29, 2023 | 18.38 | 18.45 | 18.30 | 18.30 | 3,122 | -0.12(-0.68%) |
Dec 28, 2023 | 18.41 | 18.42 | 18.38 | 18.42 | 5,159 | +0.06(+0.34%) |
Dec 27, 2023 | 18.36 | 18.37 | 18.31 | 18.36 | 1,528 | +0.07(+0.39%) |
Dec 26, 2023 | 18.15 | 18.32 | 18.15 | 18.29 | 3,411 | +0.13(+0.70%) |
Dec 22, 2023 | 18.12 | 18.25 | 18.12 | 18.16 | 4,815 | +0.05(+0.30%) |
Dec 21, 2023 | 18.04 | 18.11 | 17.96 | 18.11 | 1,900 | +0.17(+0.95%) |
Dec 20, 2023 | 18.11 | 18.22 | 17.93 | 17.93 | 1,458 | -0.20(-1.12%) |
Dec 19, 2023 | 18.09 | 18.14 | 18.09 | 18.14 | 2,265 | +0.21(+1.16%) |
Dec 18, 2023 | 18.06 | 18.06 | 17.93 | 17.93 | 13,497 | -0.05(-0.26%) |
Dec 15, 2023 | 18.18 | 18.18 | 17.94 | 17.98 | 1,615 | -0.33(-1.82%) |
Dec 14, 2023 | 18.04 | 18.44 | 18.04 | 18.31 | 13,995 | +0.48(+2.67%) |
Dec 13, 2023 | 17.30 | 17.83 | 17.30 | 17.83 | 2,145 | +0.59(+3.44%) |
Dec 12, 2023 | 17.22 | 17.30 | 17.18 | 17.24 | 2,163 | -0.05(-0.32%) |
Dec 11, 2023 | 17.31 | 17.31 | 17.24 | 17.29 | 1,598 | -0.01(-0.06%) |
Dec 08, 2023 | 17.25 | 17.32 | 17.15 | 17.30 | 48,991 | -0.08(-0.49%) |
Dec 07, 2023 | 17.38 | 17.42 | 17.35 | 17.39 | 9,483 | +0.12(+0.71%) |
Dec 06, 2023 | 17.45 | 17.45 | 17.26 | 17.27 | 1,865 | -0.01(-0.07%) |
Dec 05, 2023 | 17.22 | 17.28 | 17.22 | 17.28 | 814 | -0.02(-0.10%) |
Dec 04, 2023 | 17.17 | 17.32 | 17.17 | 17.30 | 8,543 | -0.01(-0.07%) |
Dec 01, 2023 | 17.16 | 17.31 | 17.16 | 17.31 | 2,139 | +0.41(+2.40%) |
Nov 30, 2023 | 16.89 | 16.90 | 16.77 | 16.90 | 1,948 | +0.03(+0.18%) |
Nov 29, 2023 | 16.90 | 16.92 | 16.87 | 16.87 | 7,493 | +0.14(+0.83%) |
Nov 28, 2023 | 16.73 | 16.73 | 16.73 | 16.73 | 359 | +0.14(+0.86%) |
Nov 27, 2023 | 16.53 | 16.62 | 16.53 | 16.59 | 2,368 | +0.08(+0.48%) |
Nov 24, 2023 | 16.42 | 16.51 | 16.42 | 16.51 | 1,120 | +0.03(+0.20%) |
Nov 22, 2023 | 16.43 | 16.49 | 16.42 | 16.48 | 6,962 | +0.12(+0.72%) |
Nov 21, 2023 | 16.43 | 16.43 | 16.36 | 16.36 | 709 | -0.09(-0.55%) |
Nov 20, 2023 | 16.31 | 16.52 | 16.31 | 16.45 | 4,002 | +0.11(+0.67%) |
Nov 17, 2023 | 16.32 | 16.34 | 16.32 | 16.34 | 747 | +0.04(+0.23%) |
Nov 16, 2023 | 16.33 | 16.33 | 16.30 | 16.30 | 1,970 | -0.05(-0.31%) |
Nov 15, 2023 | 16.43 | 16.43 | 16.35 | 16.35 | 1,054 | +0.06(+0.38%) |
Nov 14, 2023 | 16.05 | 16.33 | 16.00 | 16.29 | 8,907 | +0.88(+5.71%) |
Nov 13, 2023 | 15.39 | 15.41 | 15.36 | 15.41 | 2,010 | -0.11(-0.71%) |
Nov 10, 2023 | 15.45 | 15.52 | 15.34 | 15.52 | 5,173 | +0.16(+1.01%) |
Nov 09, 2023 | 15.59 | 15.59 | 15.33 | 15.37 | 6,227 | -0.23(-1.49%) |
Nov 08, 2023 | 15.62 | 15.62 | 15.57 | 15.60 | 1,660 | +0.04(+0.25%) |
Nov 07, 2023 | 15.62 | 15.62 | 15.54 | 15.56 | 12,136 | -0.11(-0.71%) |
Nov 06, 2023 | 15.91 | 15.91 | 15.64 | 15.67 | 1,948 | -0.29(-1.81%) |
Nov 03, 2023 | 15.84 | 16.09 | 15.84 | 15.96 | 24,284 | +0.33(+2.14%) |
Nov 02, 2023 | 15.54 | 15.63 | 15.54 | 15.63 | 2,980 | +0.53(+3.49%) |