Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 18.01 | 18.02 | 17.98 | 18.00 | 2,817 | +0.02(+0.08%) |
Dec 28, 2023 | 18.09 | 18.09 | 17.95 | 17.99 | 2,378 | -0.01(-0.03%) |
Dec 27, 2023 | 17.96 | 18.02 | 17.96 | 18.00 | 1,041 | +0.05(+0.26%) |
Dec 26, 2023 | 17.92 | 17.95 | 17.88 | 17.95 | 6,622 | +0.06(+0.36%) |
Dec 22, 2023 | 17.95 | 17.95 | 17.89 | 17.89 | 51,019 | -0.01(-0.06%) |
Dec 21, 2023 | 17.90 | 17.90 | 17.89 | 17.89 | 2,275 | +0.06(+0.34%) |
Dec 20, 2023 | 17.87 | 17.90 | 17.83 | 17.83 | 3,089 | -0.06(-0.34%) |
Dec 19, 2023 | 17.90 | 17.93 | 17.89 | 17.89 | 1,442 | +0.09(+0.49%) |
Dec 18, 2023 | 17.83 | 17.83 | 17.79 | 17.81 | 10,820 | -0.01(-0.08%) |
Dec 15, 2023 | 17.80 | 17.83 | 17.80 | 17.82 | 3,952 | -0.03(-0.19%) |
Dec 14, 2023 | 17.80 | 17.86 | 17.80 | 17.86 | 108 | +0.08(+0.43%) |
Dec 13, 2023 | 17.78 | 17.78 | 17.78 | 17.78 | 7 | +0.13(+0.74%) |
Dec 12, 2023 | 17.65 | 17.65 | 17.65 | 17.65 | 0 | +0.03(+0.15%) |
Dec 11, 2023 | 17.62 | 17.63 | 17.60 | 17.62 | 384,711 | -0.03(-0.19%) |
Dec 08, 2023 | 17.59 | 17.65 | 17.59 | 17.65 | 329,851 | +0.00(+0.03%) |
Dec 07, 2023 | 17.67 | 17.67 | 17.65 | 17.65 | 836 | +0.02(+0.14%) |
Dec 06, 2023 | 17.66 | 17.66 | 17.63 | 17.63 | 292 | +0.01(+0.08%) |
Dec 05, 2023 | 17.62 | 17.62 | 17.61 | 17.61 | 5,777 | -0.01(-0.07%) |
Dec 04, 2023 | 17.70 | 17.70 | 17.60 | 17.62 | 794 | -0.15(-0.84%) |
Dec 01, 2023 | 17.76 | 17.77 | 17.76 | 17.77 | 820 | +0.16(+0.89%) |
Nov 30, 2023 | 17.59 | 17.62 | 17.59 | 17.62 | 329 | -0.07(-0.41%) |
Nov 29, 2023 | 17.71 | 17.71 | 17.69 | 17.69 | 437 | -0.06(-0.31%) |
Nov 28, 2023 | 17.71 | 17.77 | 17.71 | 17.74 | 1,892 | +0.08(+0.45%) |
Nov 27, 2023 | 17.64 | 17.66 | 17.64 | 17.66 | 758 | +0.06(+0.33%) |
Nov 24, 2023 | 17.56 | 17.61 | 17.56 | 17.61 | 345 | +0.04(+0.25%) |
Nov 22, 2023 | 17.56 | 17.56 | 17.56 | 17.56 | 102 | -0.06(-0.31%) |
Nov 21, 2023 | 17.62 | 17.62 | 17.61 | 17.62 | 603 | -0.05(-0.27%) |
Nov 20, 2023 | 17.63 | 17.69 | 17.63 | 17.66 | 4,345 | +0.06(+0.36%) |
Nov 17, 2023 | 17.58 | 17.60 | 17.58 | 17.60 | 409 | +0.01(+0.07%) |
Nov 16, 2023 | 17.60 | 17.60 | 17.59 | 17.59 | 219 | +0.05(+0.27%) |
Nov 15, 2023 | 17.53 | 17.54 | 17.53 | 17.54 | 223 | -0.03(-0.20%) |
Nov 14, 2023 | 17.42 | 17.58 | 17.42 | 17.58 | 1,686 | +0.25(+1.41%) |
Nov 13, 2023 | 17.29 | 17.33 | 17.27 | 17.33 | 1,678 | -0.02(-0.11%) |
Nov 10, 2023 | 17.28 | 17.35 | 17.28 | 17.35 | 1,967 | +0.07(+0.40%) |
Nov 09, 2023 | 17.34 | 17.35 | 17.28 | 17.28 | 6,170 | -0.09(-0.54%) |
Nov 08, 2023 | 17.39 | 17.40 | 17.34 | 17.38 | 1,572 | -0.06(-0.34%) |
Nov 07, 2023 | 17.43 | 17.43 | 17.43 | 17.43 | 425 | -0.04(-0.22%) |
Nov 06, 2023 | 17.49 | 17.49 | 17.47 | 17.47 | 1,711 | +0.02(+0.14%) |
Nov 03, 2023 | 17.43 | 17.45 | 17.43 | 17.45 | 720 | +0.16(+0.94%) |
Nov 02, 2023 | 17.25 | 17.29 | 17.25 | 17.29 | 658 | +0.13(+0.74%) |
Nov 01, 2023 | 17.11 | 17.16 | 17.11 | 17.16 | 1,188 | +0.04(+0.23%) |
Oct 31, 2023 | 17.12 | 17.12 | 17.12 | 17.12 | 67 | -0.00(-0.03%) |
Oct 30, 2023 | 17.13 | 17.13 | 17.13 | 17.13 | 514 | +0.05(+0.29%) |
Oct 27, 2023 | 17.06 | 17.08 | 17.06 | 17.08 | 323 | +0.05(+0.31%) |
Oct 26, 2023 | 16.91 | 17.02 | 16.91 | 17.02 | 433 | +0.04(+0.23%) |
Oct 25, 2023 | 17.00 | 17.00 | 16.98 | 16.98 | 365 | -0.03(-0.17%) |
Oct 24, 2023 | 17.00 | 17.01 | 17.00 | 17.01 | 591 | +0.02(+0.12%) |
Oct 23, 2023 | 17.01 | 17.01 | 16.99 | 16.99 | 398 | +0.04(+0.23%) |
Oct 20, 2023 | 16.96 | 16.96 | 16.95 | 16.95 | 541 | +0.01(+0.06%) |
Oct 19, 2023 | 16.94 | 16.94 | 16.94 | 16.94 | 172 | +0.01(+0.09%) |
Oct 18, 2023 | 16.96 | 16.96 | 16.91 | 16.93 | 3,309 | -0.09(-0.50%) |
Oct 17, 2023 | 17.02 | 17.02 | 17.02 | 17.02 | 198 | +0.01(+0.06%) |
Oct 16, 2023 | 16.99 | 17.00 | 16.99 | 17.00 | 173 | +0.07(+0.41%) |
Oct 13, 2023 | 16.91 | 16.93 | 16.91 | 16.93 | 364 | +0.01(+0.06%) |
Oct 12, 2023 | 16.97 | 16.97 | 16.92 | 16.92 | 1,337 | -0.10(-0.59%) |
Oct 11, 2023 | 17.03 | 17.03 | 17.02 | 17.02 | 186 | +0.08(+0.45%) |
Oct 10, 2023 | 16.94 | 16.95 | 16.94 | 16.95 | 492 | +0.10(+0.60%) |
Oct 09, 2023 | 16.84 | 16.85 | 16.84 | 16.85 | 333 | -0.03(-0.18%) |
Oct 06, 2023 | 16.86 | 16.88 | 16.86 | 16.88 | 2,529 | +0.03(+0.20%) |
Oct 05, 2023 | 16.83 | 16.84 | 16.83 | 16.84 | 681 | -0.02(-0.11%) |
Oct 04, 2023 | 16.83 | 16.86 | 16.83 | 16.86 | 1,593 | +0.03(+0.17%) |
Oct 03, 2023 | 16.93 | 16.93 | 16.83 | 16.83 | 2,092 | -0.12(-0.72%) |