Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 16.89 | 16.90 | 16.87 | 16.90 | 2,177 | +0.04(+0.25%) |
Dec 28, 2023 | 16.98 | 16.98 | 16.86 | 16.86 | 633 | -0.23(-1.35%) |
Dec 27, 2023 | 16.99 | 17.09 | 16.99 | 17.09 | 878 | +0.37(+2.21%) |
Dec 26, 2023 | 16.79 | 16.79 | 16.72 | 16.72 | 924 | -0.11(-0.65%) |
Dec 22, 2023 | 16.80 | 16.83 | 16.80 | 16.83 | 125 | +0.03(+0.18%) |
Dec 21, 2023 | 16.87 | 16.87 | 16.76 | 16.80 | 1,517 | +0.10(+0.60%) |
Dec 20, 2023 | 16.74 | 16.80 | 16.70 | 16.70 | 2,160 | -0.05(-0.30%) |
Dec 19, 2023 | 16.62 | 16.75 | 16.62 | 16.75 | 954 | +0.16(+0.93%) |
Dec 18, 2023 | 16.77 | 16.79 | 16.58 | 16.59 | 2,291 | -0.13(-0.76%) |
Dec 15, 2023 | 16.78 | 16.78 | 16.62 | 16.72 | 1,543 | +0.00(+0.00%) |
Dec 14, 2023 | 16.67 | 16.77 | 16.65 | 16.72 | 1,461 | +0.28(+1.73%) |
Dec 13, 2023 | 16.24 | 16.44 | 16.24 | 16.44 | 2,271 | +0.10(+0.64%) |
Dec 12, 2023 | 16.42 | 16.42 | 16.28 | 16.33 | 2,116 | +0.04(+0.23%) |
Dec 11, 2023 | 16.32 | 16.32 | 16.30 | 16.30 | 620 | -0.28(-1.71%) |
Dec 08, 2023 | 16.58 | 16.58 | 16.58 | 16.58 | 1,281 | +0.12(+0.75%) |
Dec 07, 2023 | 16.36 | 16.46 | 16.36 | 16.46 | 373 | +0.25(+1.52%) |
Dec 06, 2023 | 16.19 | 16.24 | 16.19 | 16.21 | 1,971 | -0.06(-0.35%) |
Dec 05, 2023 | 16.32 | 16.32 | 16.27 | 16.27 | 2,116 | -0.33(-2.00%) |
Dec 04, 2023 | 16.60 | 16.60 | 16.60 | 16.60 | 630 | -0.26(-1.52%) |
Dec 01, 2023 | 16.93 | 16.93 | 16.80 | 16.85 | 5,664 | +0.15(+0.91%) |
Nov 30, 2023 | 16.70 | 16.70 | 16.70 | 16.70 | 110 | -0.18(-1.09%) |
Nov 29, 2023 | 16.87 | 16.91 | 16.87 | 16.89 | 846 | +0.06(+0.37%) |
Nov 28, 2023 | 16.77 | 16.83 | 16.73 | 16.83 | 1,720 | +0.34(+2.07%) |
Nov 27, 2023 | 16.51 | 16.55 | 16.49 | 16.49 | 2,571 | -0.09(-0.57%) |
Nov 24, 2023 | 16.58 | 16.61 | 16.56 | 16.58 | 1,203 | -0.14(-0.85%) |
Nov 22, 2023 | 16.82 | 16.84 | 16.72 | 16.72 | 1,488 | -0.35(-2.05%) |
Nov 21, 2023 | 17.00 | 17.08 | 17.00 | 17.07 | 3,988 | +0.09(+0.56%) |
Nov 20, 2023 | 16.95 | 16.99 | 16.95 | 16.98 | 800 | +0.08(+0.45%) |
Nov 17, 2023 | 16.90 | 16.90 | 16.90 | 16.90 | 105 | -0.11(-0.67%) |
Nov 16, 2023 | 17.05 | 17.05 | 16.95 | 17.02 | 1,893 | -0.08(-0.44%) |
Nov 15, 2023 | 17.14 | 17.17 | 17.09 | 17.09 | 368 | -0.08(-0.44%) |
Nov 14, 2023 | 17.17 | 17.17 | 17.17 | 17.17 | 293 | -0.03(-0.17%) |
Nov 13, 2023 | 17.20 | 17.20 | 17.13 | 17.20 | 1,402 | +0.09(+0.53%) |
Nov 10, 2023 | 17.15 | 17.15 | 17.11 | 17.11 | 1,201 | -0.26(-1.50%) |
Nov 09, 2023 | 17.39 | 17.39 | 17.36 | 17.37 | 1,011 | -0.11(-0.66%) |
Nov 08, 2023 | 17.58 | 17.58 | 17.45 | 17.48 | 1,326 | +0.05(+0.27%) |
Nov 07, 2023 | 17.32 | 17.43 | 17.32 | 17.43 | 344 | -0.25(-1.39%) |
Nov 06, 2023 | 17.65 | 17.72 | 17.64 | 17.68 | 4,296 | +0.22(+1.25%) |
Nov 03, 2023 | 17.42 | 17.50 | 17.42 | 17.46 | 1,622 | +0.09(+0.49%) |
Nov 02, 2023 | 17.42 | 17.42 | 17.37 | 17.38 | 8,427 | -0.06(-0.33%) |
Nov 01, 2023 | 17.49 | 17.49 | 17.43 | 17.43 | 549 | -0.15(-0.86%) |
Oct 31, 2023 | 17.53 | 17.58 | 17.48 | 17.58 | 2,736 | -0.04(-0.22%) |
Oct 30, 2023 | 17.62 | 17.62 | 17.62 | 17.62 | 24 | +0.02(+0.11%) |
Oct 27, 2023 | 17.53 | 17.60 | 17.53 | 17.60 | 990 | +0.25(+1.45%) |
Oct 26, 2023 | 17.35 | 17.35 | 17.35 | 17.35 | 0 | -0.11(-0.62%) |
Oct 25, 2023 | 17.39 | 17.46 | 17.39 | 17.46 | 191 | -0.01(-0.05%) |
Oct 24, 2023 | 17.46 | 17.54 | 17.46 | 17.47 | 1,420 | +0.04(+0.22%) |
Oct 23, 2023 | 17.52 | 17.52 | 17.40 | 17.43 | 1,607 | -0.16(-0.92%) |
Oct 20, 2023 | 17.54 | 17.59 | 17.53 | 17.59 | 3,040 | -0.09(-0.48%) |
Oct 19, 2023 | 17.65 | 17.69 | 17.65 | 17.68 | 756 | -0.02(-0.11%) |
Oct 18, 2023 | 17.66 | 17.70 | 17.66 | 17.70 | 1,311 | -0.12(-0.69%) |
Oct 17, 2023 | 17.82 | 17.82 | 17.82 | 17.82 | 116 | +0.02(+0.11%) |
Oct 16, 2023 | 17.84 | 17.84 | 17.79 | 17.80 | 3,874 | -0.04(-0.21%) |
Oct 13, 2023 | 17.75 | 17.84 | 17.75 | 17.84 | 460 | -0.03(-0.16%) |
Oct 12, 2023 | 17.75 | 17.87 | 17.75 | 17.87 | 335 | +0.11(+0.64%) |
Oct 11, 2023 | 17.74 | 17.75 | 17.74 | 17.75 | 205 | -0.08(-0.43%) |
Oct 10, 2023 | 17.83 | 17.83 | 17.83 | 17.83 | 318 | -0.17(-0.95%) |
Oct 09, 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 296 | +0.17(+0.93%) |
Oct 06, 2023 | 17.77 | 17.84 | 17.77 | 17.84 | 2,037 | +0.15(+0.83%) |
Oct 05, 2023 | 17.74 | 17.76 | 17.63 | 17.69 | 3,032 | -0.15(-0.84%) |
Oct 04, 2023 | 17.84 | 17.84 | 17.80 | 17.84 | 265 | -0.07(-0.38%) |
Oct 03, 2023 | 17.92 | 17.92 | 17.91 | 17.91 | 505 | -0.31(-1.72%) |