Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 17.90 | 17.91 | 17.88 | 17.91 | 178,008 | +0.00(+0.00%) |
Feb 28, 2024 | 17.92 | 17.92 | 17.87 | 17.91 | 205,114 | +0.01(+0.06%) |
Feb 27, 2024 | 17.88 | 17.91 | 17.85 | 17.90 | 142,251 | +0.03(+0.17%) |
Feb 26, 2024 | 17.90 | 17.90 | 17.86 | 17.87 | 157,611 | -0.01(-0.06%) |
Feb 23, 2024 | 17.83 | 17.89 | 17.83 | 17.88 | 300,026 | +0.03(+0.17%) |
Feb 22, 2024 | 17.88 | 17.89 | 17.84 | 17.85 | 236,258 | +0.04(+0.22%) |
Feb 21, 2024 | 17.83 | 17.85 | 17.81 | 17.81 | 215,298 | +0.00(+0.00%) |
Feb 20, 2024 | 17.81 | 17.81 | 17.78 | 17.81 | 257,713 | +0.02(+0.11%) |
Feb 16, 2024 | 17.78 | 17.79 | 17.76 | 17.79 | 115,550 | +0.01(+0.06%) |
Feb 15, 2024 | 17.77 | 17.79 | 17.74 | 17.78 | 291,603 | +0.06(+0.33%) |
Feb 14, 2024 | 17.69 | 17.74 | 17.69 | 17.72 | 175,994 | +0.04(+0.22%) |
Feb 13, 2024 | 17.73 | 17.73 | 17.64 | 17.68 | 540,837 | -0.08(-0.44%) |
Feb 12, 2024 | 17.76 | 17.77 | 17.73 | 17.76 | 269,939 | +0.04(+0.22%) |
Feb 09, 2024 | 17.72 | 17.74 | 17.70 | 17.72 | 204,672 | -0.04(-0.22%) |
Feb 08, 2024 | 17.73 | 17.76 | 17.69 | 17.76 | 265,234 | +0.04(+0.22%) |
Feb 07, 2024 | 17.74 | 17.75 | 17.70 | 17.72 | 645,593 | -0.01(-0.06%) |
Feb 06, 2024 | 17.74 | 17.74 | 17.69 | 17.73 | 278,309 | -0.02(-0.11%) |
Feb 05, 2024 | 17.76 | 17.76 | 17.69 | 17.75 | 266,790 | -0.11(-0.61%) |
Feb 02, 2024 | 17.80 | 17.86 | 17.74 | 17.86 | 264,276 | +0.08(+0.44%) |
Feb 01, 2024 | 17.77 | 17.79 | 17.76 | 17.78 | 346,303 | -0.01(-0.06%) |
Jan 31, 2024 | 17.83 | 17.83 | 17.76 | 17.79 | 365,738 | -0.01(-0.06%) |
Jan 30, 2024 | 17.79 | 17.80 | 17.76 | 17.80 | 355,693 | +0.05(+0.28%) |
Jan 29, 2024 | 17.74 | 17.77 | 17.71 | 17.75 | 415,470 | +0.01(+0.06%) |
Jan 26, 2024 | 17.73 | 17.75 | 17.71 | 17.74 | 245,203 | +0.03(+0.17%) |
Jan 25, 2024 | 17.68 | 17.71 | 17.66 | 17.71 | 604,341 | +0.12(+0.67%) |
Jan 24, 2024 | 17.61 | 17.65 | 17.58 | 17.59 | 179,366 | +0.01(+0.06%) |
Jan 23, 2024 | 17.62 | 17.62 | 17.56 | 17.58 | 235,143 | +0.02(+0.12%) |
Jan 22, 2024 | 17.54 | 17.59 | 17.54 | 17.56 | 219,101 | +0.02(+0.11%) |
Jan 19, 2024 | 17.52 | 17.54 | 17.49 | 17.54 | 274,597 | +0.00(+0.00%) |
Jan 18, 2024 | 17.49 | 17.54 | 17.45 | 17.54 | 356,223 | +0.09(+0.51%) |
Jan 17, 2024 | 17.45 | 17.47 | 17.41 | 17.45 | 272,750 | -0.03(-0.17%) |
Jan 16, 2024 | 17.52 | 17.52 | 17.44 | 17.48 | 316,188 | -0.06(-0.34%) |
Jan 12, 2024 | 17.52 | 17.56 | 17.52 | 17.54 | 177,959 | +0.00(+0.00%) |
Jan 11, 2024 | 17.52 | 17.56 | 17.48 | 17.54 | 289,970 | +0.08(+0.45%) |
Jan 10, 2024 | 17.46 | 17.50 | 17.43 | 17.46 | 322,417 | +0.02(+0.11%) |
Jan 09, 2024 | 17.41 | 17.45 | 17.39 | 17.44 | 438,548 | +0.07(+0.40%) |
Jan 08, 2024 | 17.38 | 17.46 | 17.37 | 17.37 | 710,088 | +0.00(+0.00%) |
Jan 05, 2024 | 17.37 | 17.42 | 17.36 | 17.37 | 242,273 | -0.02(-0.11%) |
Jan 04, 2024 | 17.41 | 17.41 | 17.36 | 17.39 | 565,939 | +0.01(+0.06%) |
Jan 03, 2024 | 17.40 | 17.41 | 17.37 | 17.38 | 253,843 | -0.08(-0.45%) |
Jan 02, 2024 | 17.51 | 17.51 | 17.46 | 17.46 | 524,196 | -0.04(-0.22%) |
Dec 29, 2023 | 17.54 | 17.56 | 17.48 | 17.50 | 1,299,083 | -0.05(-0.28%) |
Dec 28, 2023 | 17.52 | 17.55 | 17.51 | 17.55 | 651,715 | +0.02(+0.11%) |
Dec 27, 2023 | 17.51 | 17.53 | 17.49 | 17.53 | 594,834 | +0.02(+0.11%) |
Dec 26, 2023 | 17.53 | 17.53 | 17.50 | 17.51 | 391,188 | -0.02(-0.11%) |
Dec 22, 2023 | 17.50 | 17.53 | 17.50 | 17.53 | 294,473 | +0.06(+0.32%) |
Dec 21, 2023 | 17.52 | 17.52 | 17.42 | 17.48 | 666,948 | +0.03(+0.17%) |
Dec 20, 2023 | 17.48 | 17.51 | 17.44 | 17.45 | 330,800 | -0.02(-0.11%) |
Dec 19, 2023 | 17.47 | 17.47 | 17.44 | 17.47 | 508,423 | -0.02(-0.11%) |
Dec 18, 2023 | 17.46 | 17.49 | 17.42 | 17.49 | 472,272 | +0.06(+0.34%) |
Dec 15, 2023 | 17.38 | 17.45 | 17.38 | 17.43 | 352,795 | +0.04(+0.22%) |
Dec 14, 2023 | 17.36 | 17.41 | 17.33 | 17.39 | 535,656 | +0.17(+0.96%) |
Dec 13, 2023 | 17.16 | 17.22 | 17.13 | 17.22 | 324,983 | +0.06(+0.34%) |
Dec 12, 2023 | 17.11 | 17.16 | 17.09 | 17.16 | 454,348 | +0.06(+0.34%) |
Dec 11, 2023 | 17.09 | 17.10 | 17.05 | 17.10 | 775,967 | -0.01(-0.06%) |
Dec 08, 2023 | 17.07 | 17.11 | 17.03 | 17.11 | 289,505 | +0.05(+0.29%) |
Dec 07, 2023 | 17.02 | 17.08 | 17.00 | 17.07 | 779,874 | +0.08(+0.46%) |
Dec 06, 2023 | 17.03 | 17.03 | 16.99 | 16.99 | 294,859 | +0.01(+0.06%) |
Dec 05, 2023 | 16.94 | 17.00 | 16.92 | 16.98 | 482,535 | +0.00(+0.00%) |
Dec 04, 2023 | 16.95 | 16.98 | 16.91 | 16.98 | 415,053 | +0.07(+0.40%) |