Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 18.49 | 18.49 | 18.43 | 18.43 | 1,019 | +0.21(+1.17%) |
Dec 28, 2023 | 18.21 | 18.29 | 18.21 | 18.21 | 4,237 | +0.23(+1.27%) |
Dec 27, 2023 | 17.82 | 17.99 | 17.82 | 17.99 | 942 | +0.24(+1.34%) |
Dec 26, 2023 | 17.86 | 17.86 | 17.75 | 17.75 | 1,164 | -0.10(-0.56%) |
Dec 22, 2023 | 17.73 | 17.85 | 17.73 | 17.85 | 271 | +0.05(+0.26%) |
Dec 21, 2023 | 17.79 | 17.81 | 17.70 | 17.80 | 5,284 | +0.37(+2.12%) |
Dec 20, 2023 | 17.38 | 17.43 | 17.33 | 17.43 | 2,103 | -0.14(-0.82%) |
Dec 19, 2023 | 17.72 | 17.72 | 17.57 | 17.57 | 312 | -0.10(-0.56%) |
Dec 18, 2023 | 17.60 | 17.67 | 17.52 | 17.67 | 3,555 | +0.09(+0.52%) |
Dec 15, 2023 | 17.72 | 17.72 | 17.53 | 17.58 | 2,921 | -0.03(-0.16%) |
Dec 14, 2023 | 17.38 | 17.61 | 17.38 | 17.61 | 652 | +0.20(+1.18%) |
Dec 13, 2023 | 17.26 | 17.41 | 17.16 | 17.41 | 5,309 | -0.16(-0.90%) |
Dec 12, 2023 | 17.43 | 17.56 | 17.43 | 17.56 | 254 | +0.01(+0.06%) |
Dec 11, 2023 | 17.55 | 17.55 | 17.55 | 17.55 | 48 | +0.21(+1.20%) |
Dec 08, 2023 | 17.38 | 17.43 | 17.28 | 17.35 | 3,187 | -0.14(-0.79%) |
Dec 07, 2023 | 17.48 | 17.55 | 17.47 | 17.49 | 483 | -0.20(-1.12%) |
Dec 06, 2023 | 17.58 | 17.68 | 17.58 | 17.68 | 1,659 | +0.20(+1.16%) |
Dec 05, 2023 | 17.51 | 17.53 | 17.44 | 17.48 | 2,692 | -0.35(-1.97%) |
Dec 04, 2023 | 17.83 | 17.83 | 17.83 | 17.83 | 346 | -0.18(-0.99%) |
Dec 01, 2023 | 17.86 | 18.01 | 17.86 | 18.01 | 125 | +0.07(+0.41%) |
Nov 30, 2023 | 17.88 | 17.94 | 17.88 | 17.94 | 152 | +0.08(+0.46%) |
Nov 29, 2023 | 17.96 | 17.96 | 17.85 | 17.85 | 1,312 | -0.33(-1.81%) |
Nov 28, 2023 | 18.18 | 18.19 | 18.17 | 18.18 | 1,017 | +0.12(+0.66%) |
Nov 27, 2023 | 18.06 | 18.06 | 18.06 | 18.06 | 10 | -0.13(-0.73%) |
Nov 24, 2023 | 18.20 | 18.20 | 18.20 | 18.20 | 100 | +0.05(+0.30%) |
Nov 22, 2023 | 18.14 | 18.14 | 18.14 | 18.14 | 100 | -0.05(-0.27%) |
Nov 21, 2023 | 18.19 | 18.19 | 18.19 | 18.19 | 14 | -0.18(-0.98%) |
Nov 20, 2023 | 18.37 | 18.37 | 18.37 | 18.37 | 27 | +0.16(+0.91%) |
Nov 17, 2023 | 18.21 | 18.21 | 18.21 | 18.21 | 100 | -0.04(-0.22%) |
Nov 16, 2023 | 18.17 | 18.25 | 18.17 | 18.25 | 164 | -0.27(-1.44%) |
Nov 15, 2023 | 18.52 | 18.52 | 18.52 | 18.52 | 22 | +0.16(+0.89%) |
Nov 14, 2023 | 18.16 | 18.35 | 18.16 | 18.35 | 216 | +0.31(+1.73%) |
Nov 13, 2023 | 18.04 | 18.04 | 18.04 | 18.04 | 0 | +0.19(+1.05%) |
Nov 10, 2023 | 17.75 | 17.85 | 17.75 | 17.85 | 271 | +0.09(+0.51%) |
Nov 09, 2023 | 17.76 | 17.76 | 17.76 | 17.76 | 31 | -0.07(-0.41%) |
Nov 08, 2023 | 17.84 | 17.84 | 17.84 | 17.84 | 10 | -0.14(-0.78%) |
Nov 07, 2023 | 17.88 | 17.98 | 17.88 | 17.98 | 151 | -0.08(-0.46%) |
Nov 06, 2023 | 18.06 | 18.06 | 18.06 | 18.06 | 64 | -0.17(-0.92%) |
Nov 03, 2023 | 18.19 | 18.30 | 18.19 | 18.23 | 27,057 | +0.14(+0.77%) |
Nov 02, 2023 | 18.02 | 18.14 | 18.01 | 18.09 | 24,907 | +0.13(+0.72%) |
Nov 01, 2023 | 17.90 | 17.96 | 17.90 | 17.96 | 223 | -0.01(-0.06%) |
Oct 31, 2023 | 17.87 | 17.97 | 17.84 | 17.97 | 245 | -0.19(-1.04%) |
Oct 30, 2023 | 18.15 | 18.16 | 18.15 | 18.16 | 127 | -0.03(-0.19%) |
Oct 27, 2023 | 18.19 | 18.19 | 18.19 | 18.19 | 100 | +0.28(+1.58%) |
Oct 26, 2023 | 17.84 | 17.91 | 17.78 | 17.91 | 460 | +0.13(+0.72%) |
Oct 25, 2023 | 17.78 | 17.78 | 17.78 | 17.78 | 13 | -0.26(-1.45%) |
Oct 24, 2023 | 18.05 | 18.05 | 18.05 | 18.05 | 70 | +0.31(+1.73%) |
Oct 23, 2023 | 17.75 | 17.75 | 17.70 | 17.74 | 328 | +0.01(+0.08%) |
Oct 20, 2023 | 17.72 | 17.72 | 17.72 | 17.72 | 100 | -0.23(-1.27%) |
Oct 19, 2023 | 17.95 | 17.95 | 17.95 | 17.95 | 62 | -0.08(-0.44%) |
Oct 18, 2023 | 18.08 | 18.08 | 18.03 | 18.03 | 515 | -0.34(-1.83%) |
Oct 17, 2023 | 18.37 | 18.37 | 18.37 | 18.37 | 257 | +0.07(+0.38%) |
Oct 16, 2023 | 18.30 | 18.30 | 18.30 | 18.30 | 5 | -0.18(-0.96%) |
Oct 13, 2023 | 18.43 | 18.48 | 18.43 | 18.48 | 508 | +0.00(+0.00%) |
Oct 12, 2023 | 18.50 | 18.50 | 18.47 | 18.48 | 209 | -0.06(-0.32%) |
Oct 11, 2023 | 18.52 | 18.54 | 18.52 | 18.54 | 453 | +0.07(+0.40%) |
Oct 10, 2023 | 18.59 | 18.60 | 18.46 | 18.46 | 2,848 | -0.01(-0.08%) |
Oct 09, 2023 | 18.48 | 18.48 | 18.48 | 18.48 | 20 | +0.00(+0.00%) |
Oct 06, 2023 | 18.35 | 18.48 | 18.35 | 18.48 | 216 | +0.37(+2.02%) |
Oct 05, 2023 | 18.09 | 18.25 | 18.09 | 18.11 | 237 | -0.03(-0.19%) |
Oct 04, 2023 | 18.14 | 18.14 | 18.14 | 18.14 | 136 | -0.12(-0.68%) |
Oct 03, 2023 | 18.27 | 18.27 | 18.27 | 18.27 | 38 | -0.49(-2.59%) |