Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 17.79 | 17.93 | 17.79 | 17.86 | 4,053 | -0.05(-0.28%) |
Jan 30, 2024 | 17.82 | 17.97 | 17.82 | 17.91 | 2,221 | -0.06(-0.33%) |
Jan 29, 2024 | 17.96 | 17.97 | 17.69 | 17.97 | 14,249 | +0.28(+1.56%) |
Jan 26, 2024 | 17.78 | 17.87 | 17.69 | 17.69 | 4,832 | +0.15(+0.84%) |
Jan 25, 2024 | 17.44 | 17.58 | 17.41 | 17.54 | 45,128 | +0.12(+0.71%) |
Jan 24, 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 555 | +0.21(+1.23%) |
Jan 23, 2024 | 17.21 | 17.25 | 17.21 | 17.21 | 4,529 | +0.01(+0.06%) |
Jan 22, 2024 | 17.30 | 17.30 | 17.20 | 17.20 | 716 | +0.02(+0.12%) |
Jan 19, 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 500 | +0.03(+0.17%) |
Jan 18, 2024 | 17.16 | 17.39 | 16.97 | 17.15 | 5,912 | -0.01(-0.06%) |
Jan 17, 2024 | 17.12 | 17.38 | 17.11 | 17.16 | 2,686 | -0.03(-0.17%) |
Jan 16, 2024 | 17.16 | 17.20 | 17.17 | 17.19 | 1,687 | -0.01(-0.06%) |
Jan 12, 2024 | 17.22 | 17.40 | 17.14 | 17.20 | 6,031 | +0.08(+0.46%) |
Jan 11, 2024 | 17.35 | 17.57 | 17.12 | 17.12 | 5,589 | -0.32(-1.81%) |
Jan 10, 2024 | 17.33 | 17.48 | 17.33 | 17.43 | 2,257 | -0.02(-0.11%) |
Jan 09, 2024 | 17.28 | 17.45 | 17.28 | 17.45 | 1,816 | +0.15(+0.86%) |
Jan 08, 2024 | 17.32 | 17.32 | 17.31 | 17.31 | 1,276 | +0.00(+0.00%) |
Jan 05, 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 1,313 | -0.14(-0.79%) |
Jan 04, 2024 | 17.39 | 17.44 | 17.22 | 17.44 | 2,918 | -0.04(-0.23%) |
Jan 03, 2024 | 17.38 | 17.48 | 17.33 | 17.48 | 2,649 | +0.17(+0.97%) |
Jan 02, 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 626 | -0.12(-0.68%) |
Dec 29, 2023 | 17.41 | 17.43 | 17.26 | 17.43 | 931 | +0.02(+0.11%) |
Dec 28, 2023 | 17.11 | 17.41 | 17.11 | 17.41 | 3,990 | +0.31(+1.79%) |
Dec 27, 2023 | 17.25 | 17.25 | 17.11 | 17.11 | 7,747 | -0.09(-0.52%) |
Dec 26, 2023 | 17.15 | 17.25 | 17.11 | 17.20 | 4,527 | +0.00(+0.00%) |
Dec 22, 2023 | 17.10 | 17.23 | 17.10 | 17.20 | 3,140 | +0.05(+0.29%) |
Dec 21, 2023 | 17.20 | 17.30 | 17.12 | 17.15 | 3,277 | -0.04(-0.23%) |
Dec 20, 2023 | 17.19 | 17.19 | 17.19 | 17.19 | 2,220 | -0.06(-0.34%) |
Dec 19, 2023 | 17.02 | 17.39 | 17.02 | 17.25 | 23,135 | +0.21(+1.22%) |
Dec 18, 2023 | 17.57 | 17.57 | 17.04 | 17.04 | 42,797 | -0.60(-3.42%) |
Dec 15, 2023 | 17.16 | 17.64 | 17.07 | 17.64 | 52,057 | +0.47(+2.76%) |
Dec 14, 2023 | 17.54 | 17.73 | 17.17 | 17.17 | 64,985 | -0.58(-3.28%) |
Dec 13, 2023 | 17.46 | 17.75 | 17.46 | 17.75 | 43,559 | +0.26(+1.47%) |
Dec 12, 2023 | 17.49 | 17.49 | 17.46 | 17.49 | 1,689 | -0.04(-0.23%) |
Dec 11, 2023 | 17.48 | 17.68 | 17.48 | 17.53 | 4,257 | -0.06(-0.34%) |
Dec 08, 2023 | 17.54 | 17.59 | 17.45 | 17.59 | 3,981 | +0.16(+0.91%) |
Dec 07, 2023 | 17.41 | 17.60 | 17.41 | 17.43 | 4,751 | -0.06(-0.34%) |
Dec 06, 2023 | 17.45 | 17.64 | 17.45 | 17.49 | 5,983 | +0.03(+0.17%) |
Dec 05, 2023 | 17.46 | 17.49 | 17.46 | 17.46 | 5,227 | -0.03(-0.17%) |
Dec 04, 2023 | 17.55 | 17.59 | 17.38 | 17.49 | 12,698 | +0.00(+0.00%) |
Dec 01, 2023 | 17.49 | 17.62 | 17.45 | 17.49 | 12,934 | +0.00(+0.00%) |
Nov 30, 2023 | 17.50 | 17.52 | 17.49 | 17.49 | 2,077 | +0.12(+0.68%) |
Nov 29, 2023 | 17.52 | 17.74 | 17.38 | 17.38 | 4,460 | -0.17(-0.96%) |
Nov 28, 2023 | 17.55 | 17.59 | 17.18 | 17.54 | 6,677 | +0.13(+0.74%) |
Nov 27, 2023 | 17.61 | 17.66 | 17.22 | 17.41 | 7,414 | -0.26(-1.45%) |
Nov 24, 2023 | 17.63 | 17.70 | 17.20 | 17.67 | 2,445 | +0.23(+1.30%) |
Nov 22, 2023 | 17.59 | 17.79 | 17.30 | 17.44 | 6,846 | -0.15(-0.84%) |
Nov 21, 2023 | 17.64 | 17.74 | 17.54 | 17.59 | 2,671 | -0.05(-0.28%) |
Nov 20, 2023 | 17.64 | 17.75 | 17.54 | 17.64 | 1,843 | -0.05(-0.28%) |
Nov 17, 2023 | 17.30 | 17.69 | 17.29 | 17.69 | 6,935 | +0.40(+2.29%) |
Nov 16, 2023 | 17.37 | 17.40 | 17.29 | 17.30 | 3,186 | -0.10(-0.57%) |
Nov 15, 2023 | 17.63 | 17.66 | 17.40 | 17.40 | 2,892 | -0.20(-1.12%) |
Nov 14, 2023 | 17.62 | 17.67 | 17.41 | 17.59 | 2,028 | +0.00(+0.00%) |
Nov 13, 2023 | 17.84 | 17.89 | 17.36 | 17.59 | 12,960 | -0.11(-0.61%) |
Nov 10, 2023 | 17.70 | 17.70 | 17.70 | 17.70 | 970 | -0.01(-0.06%) |
Nov 09, 2023 | 17.71 | 17.71 | 17.71 | 17.71 | 818 | +0.00(+0.00%) |
Nov 08, 2023 | 17.42 | 17.79 | 17.42 | 17.71 | 1,829 | +0.14(+0.79%) |
Nov 07, 2023 | 17.57 | 17.57 | 17.57 | 17.57 | 743 | -0.03(-0.17%) |
Nov 06, 2023 | 17.51 | 17.74 | 17.51 | 17.60 | 2,677 | -0.05(-0.28%) |
Nov 03, 2023 | 17.65 | 17.99 | 17.65 | 17.65 | 2,548 | -0.08(-0.44%) |
Nov 02, 2023 | 17.59 | 17.84 | 17.59 | 17.73 | 6,824 | -0.01(-0.06%) |