Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 16.31 | 16.40 | 16.31 | 16.38 | 19,971 | +0.02(+0.12%) |
Jan 30, 2024 | 16.30 | 16.41 | 16.30 | 16.36 | 20,364 | -0.01(-0.06%) |
Jan 29, 2024 | 16.29 | 16.39 | 16.29 | 16.37 | 17,622 | +0.04(+0.24%) |
Jan 26, 2024 | 16.39 | 16.39 | 16.33 | 16.33 | 9,133 | -0.01(-0.06%) |
Jan 25, 2024 | 16.21 | 16.35 | 16.21 | 16.34 | 34,205 | +0.03(+0.18%) |
Jan 24, 2024 | 16.31 | 16.37 | 16.30 | 16.31 | 2,692 | +0.00(+0.00%) |
Jan 23, 2024 | 16.31 | 16.35 | 16.29 | 16.31 | 8,030 | +0.00(+0.00%) |
Jan 22, 2024 | 16.31 | 16.38 | 16.31 | 16.31 | 60,663 | +0.02(+0.12%) |
Jan 19, 2024 | 16.36 | 16.36 | 16.27 | 16.29 | 426,449 | -0.02(-0.12%) |
Jan 18, 2024 | 16.31 | 16.33 | 16.29 | 16.31 | 12,503 | +0.06(+0.37%) |
Jan 17, 2024 | 16.36 | 16.36 | 16.25 | 16.25 | 35,245 | -0.11(-0.67%) |
Jan 16, 2024 | 16.53 | 16.53 | 16.36 | 16.36 | 23,451 | -0.18(-1.09%) |
Jan 15, 2024 | 16.41 | 16.54 | 16.41 | 16.54 | 14,607 | +0.00(+0.00%) |
Jan 12, 2024 | 16.44 | 16.54 | 16.44 | 16.54 | 8,917 | +0.07(+0.43%) |
Jan 11, 2024 | 16.37 | 16.50 | 16.37 | 16.47 | 40,966 | +0.06(+0.37%) |
Jan 10, 2024 | 16.40 | 16.43 | 16.38 | 16.41 | 18,243 | +0.02(+0.12%) |
Jan 09, 2024 | 16.26 | 16.40 | 16.26 | 16.39 | 44,324 | +0.02(+0.12%) |
Jan 08, 2024 | 16.27 | 16.39 | 16.27 | 16.37 | 43,273 | +0.08(+0.49%) |
Jan 05, 2024 | 16.27 | 16.33 | 16.25 | 16.29 | 30,382 | +0.02(+0.12%) |
Jan 04, 2024 | 16.31 | 16.31 | 16.23 | 16.27 | 23,840 | -0.07(-0.43%) |
Jan 03, 2024 | 16.28 | 16.34 | 16.22 | 16.34 | 43,173 | -0.01(-0.06%) |
Jan 02, 2024 | 16.44 | 16.44 | 16.35 | 16.35 | 14,023 | -0.12(-0.73%) |
Dec 29, 2023 | 16.47 | 0 | -0.04(-0.24%) | |||
Dec 28, 2023 | 16.63 | 16.63 | 16.45 | 16.51 | 29,155 | -0.17(-1.02%) |
Dec 27, 2023 | 16.64 | 16.69 | 16.61 | 16.68 | 20,927 | +0.08(+0.48%) |
Dec 22, 2023 | 16.60 | 0 | +0.00(+0.00%) | |||
Dec 21, 2023 | 16.58 | 16.60 | 16.51 | 16.60 | 7,207 | +0.08(+0.48%) |
Dec 20, 2023 | 16.56 | 16.58 | 16.51 | 16.52 | 26,035 | -0.01(-0.06%) |
Dec 19, 2023 | 16.47 | 16.55 | 16.47 | 16.53 | 45,395 | +0.06(+0.36%) |
Dec 18, 2023 | 16.51 | 16.51 | 16.37 | 16.47 | 43,547 | +0.00(+0.00%) |
Dec 15, 2023 | 16.45 | 16.47 | 16.39 | 16.47 | 33,887 | -0.02(-0.12%) |
Dec 14, 2023 | 16.50 | 16.52 | 16.46 | 16.49 | 12,707 | +0.04(+0.24%) |
Dec 13, 2023 | 16.23 | 16.45 | 16.19 | 16.45 | 33,295 | +0.20(+1.23%) |
Dec 12, 2023 | 16.10 | 16.25 | 16.09 | 16.25 | 27,960 | +0.11(+0.68%) |
Dec 11, 2023 | 16.09 | 16.14 | 16.07 | 16.14 | 46,346 | +0.00(+0.00%) |
Dec 08, 2023 | 16.11 | 16.16 | 16.11 | 16.14 | 17,166 | -0.05(-0.31%) |
Dec 07, 2023 | 16.19 | 16.22 | 16.15 | 16.19 | 29,857 | +0.02(+0.12%) |
Dec 06, 2023 | 16.19 | 16.20 | 16.15 | 16.17 | 15,830 | -0.02(-0.12%) |
Dec 05, 2023 | 16.16 | 16.20 | 16.13 | 16.19 | 32,531 | +0.01(+0.06%) |
Dec 04, 2023 | 16.14 | 16.20 | 16.07 | 16.18 | 40,569 | -0.02(-0.12%) |
Dec 01, 2023 | 15.99 | 16.20 | 15.99 | 16.20 | 38,246 | +0.20(+1.25%) |
Nov 30, 2023 | 16.02 | 16.02 | 15.92 | 16.00 | 10,850 | -0.03(-0.19%) |
Nov 29, 2023 | 15.96 | 16.07 | 15.96 | 16.03 | 15,847 | +0.10(+0.63%) |
Nov 28, 2023 | 15.94 | 15.99 | 15.92 | 15.93 | 21,495 | -0.03(-0.19%) |
Nov 27, 2023 | 15.86 | 15.96 | 15.86 | 15.96 | 15,553 | +0.07(+0.44%) |
Nov 24, 2023 | 15.84 | 15.96 | 15.84 | 15.89 | 12,731 | +0.00(+0.00%) |
Nov 23, 2023 | 15.94 | 15.94 | 15.85 | 15.89 | 11,528 | -0.05(-0.31%) |
Nov 22, 2023 | 15.85 | 15.94 | 15.83 | 15.94 | 16,597 | +0.12(+0.76%) |
Nov 21, 2023 | 15.88 | 15.88 | 15.80 | 15.82 | 29,107 | -0.14(-0.88%) |
Nov 20, 2023 | 15.91 | 15.99 | 15.91 | 15.96 | 33,365 | +0.00(+0.00%) |
Nov 17, 2023 | 15.89 | 15.96 | 15.89 | 15.96 | 18,024 | +0.04(+0.25%) |
Nov 16, 2023 | 15.88 | 15.92 | 15.85 | 15.92 | 17,233 | +0.02(+0.13%) |
Nov 15, 2023 | 15.94 | 15.94 | 15.83 | 15.90 | 32,613 | +0.05(+0.32%) |
Nov 14, 2023 | 15.86 | 15.96 | 15.85 | 15.85 | 20,886 | +0.05(+0.32%) |
Nov 13, 2023 | 15.71 | 15.80 | 15.71 | 15.80 | 8,741 | +0.03(+0.19%) |
Nov 10, 2023 | 15.75 | 15.81 | 15.75 | 15.77 | 13,755 | +0.04(+0.25%) |
Nov 09, 2023 | 15.77 | 15.77 | 15.72 | 15.73 | 9,520 | -0.12(-0.76%) |
Nov 08, 2023 | 15.71 | 15.85 | 15.71 | 15.85 | 33,922 | +0.07(+0.44%) |
Nov 07, 2023 | 15.74 | 15.83 | 15.74 | 15.78 | 18,107 | -0.01(-0.06%) |
Nov 06, 2023 | 15.78 | 15.83 | 15.73 | 15.79 | 27,832 | -0.11(-0.69%) |
Nov 03, 2023 | 15.65 | 15.90 | 15.65 | 15.90 | 4,257 | +0.28(+1.79%) |
Nov 02, 2023 | 15.58 | 15.66 | 15.58 | 15.62 | 23,721 | +0.20(+1.30%) |