Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 18.39 | 18.42 | 18.33 | 18.34 | 123,388 | -0.07(-0.37%) |
Jan 30, 2024 | 18.47 | 18.60 | 18.37 | 18.40 | 87,494 | -0.11(-0.58%) |
Jan 29, 2024 | 18.43 | 18.51 | 18.40 | 18.51 | 40,057 | +0.10(+0.53%) |
Jan 26, 2024 | 18.25 | 18.42 | 18.25 | 18.41 | 76,565 | +0.17(+0.91%) |
Jan 25, 2024 | 18.31 | 18.38 | 18.20 | 18.25 | 73,700 | +0.01(+0.05%) |
Jan 24, 2024 | 18.24 | 18.32 | 18.23 | 18.24 | 35,292 | +0.01(+0.05%) |
Jan 23, 2024 | 18.21 | 18.37 | 18.17 | 18.23 | 30,623 | +0.06(+0.32%) |
Jan 22, 2024 | 18.20 | 18.25 | 18.10 | 18.17 | 53,285 | +0.10(+0.54%) |
Jan 19, 2024 | 18.00 | 18.07 | 17.97 | 18.07 | 52,541 | +0.14(+0.76%) |
Jan 18, 2024 | 17.95 | 17.95 | 17.89 | 17.93 | 49,918 | +0.01(+0.05%) |
Jan 17, 2024 | 17.89 | 17.97 | 17.89 | 17.92 | 56,523 | +0.02(+0.11%) |
Jan 16, 2024 | 18.00 | 18.02 | 17.90 | 17.90 | 43,396 | -0.12(-0.65%) |
Jan 12, 2024 | 18.00 | 18.07 | 17.98 | 18.02 | 21,563 | +0.02(+0.11%) |
Jan 11, 2024 | 18.00 | 18.04 | 17.98 | 18.00 | 36,425 | -0.00(-0.01%) |
Jan 10, 2024 | 18.02 | 18.09 | 17.97 | 18.00 | 38,892 | +0.07(+0.38%) |
Jan 09, 2024 | 17.93 | 18.01 | 17.93 | 17.94 | 32,213 | -0.03(-0.16%) |
Jan 08, 2024 | 17.85 | 17.99 | 17.85 | 17.97 | 37,081 | +0.12(+0.65%) |
Jan 05, 2024 | 17.87 | 17.93 | 17.84 | 17.85 | 34,195 | -0.02(-0.11%) |
Jan 04, 2024 | 17.83 | 17.87 | 17.83 | 17.87 | 36,895 | -0.01(-0.05%) |
Jan 03, 2024 | 17.91 | 17.94 | 17.80 | 17.88 | 58,666 | -0.01(-0.05%) |
Jan 02, 2024 | 17.80 | 17.93 | 17.79 | 17.89 | 64,983 | +0.08(+0.44%) |
Dec 29, 2023 | 17.94 | 17.95 | 17.81 | 17.81 | 77,414 | -0.08(-0.44%) |
Dec 28, 2023 | 17.77 | 17.90 | 17.77 | 17.89 | 77,064 | +0.08(+0.47%) |
Dec 27, 2023 | 17.76 | 17.92 | 17.76 | 17.80 | 135,356 | +0.03(+0.19%) |
Dec 26, 2023 | 17.73 | 17.80 | 17.73 | 17.77 | 98,666 | +0.02(+0.11%) |
Dec 22, 2023 | 17.73 | 17.80 | 17.73 | 17.75 | 40,968 | -0.01(-0.05%) |
Dec 21, 2023 | 17.77 | 17.82 | 17.66 | 17.76 | 107,464 | +0.05(+0.27%) |
Dec 20, 2023 | 17.71 | 17.79 | 17.68 | 17.71 | 125,687 | +0.03(+0.17%) |
Dec 19, 2023 | 17.75 | 17.78 | 17.61 | 17.68 | 123,182 | +0.02(+0.11%) |
Dec 18, 2023 | 17.61 | 17.73 | 17.59 | 17.66 | 75,954 | +0.05(+0.28%) |
Dec 15, 2023 | 17.82 | 17.89 | 17.61 | 17.61 | 79,907 | -0.17(-0.93%) |
Dec 14, 2023 | 17.43 | 17.97 | 17.43 | 17.78 | 137,649 | +0.43(+2.46%) |
Dec 13, 2023 | 17.26 | 17.49 | 17.26 | 17.35 | 144,583 | +0.04(+0.22%) |
Dec 12, 2023 | 17.29 | 17.34 | 17.26 | 17.32 | 93,970 | +0.03(+0.17%) |
Dec 11, 2023 | 17.29 | 17.32 | 17.21 | 17.29 | 87,394 | +0.00(+0.00%) |
Dec 08, 2023 | 17.25 | 17.36 | 17.25 | 17.29 | 64,175 | -0.01(-0.06%) |
Dec 07, 2023 | 17.30 | 17.39 | 17.24 | 17.30 | 81,571 | +0.02(+0.11%) |
Dec 06, 2023 | 17.25 | 17.38 | 17.25 | 17.28 | 79,481 | +0.03(+0.17%) |
Dec 05, 2023 | 17.14 | 17.30 | 17.14 | 17.25 | 53,113 | +0.12(+0.68%) |
Dec 04, 2023 | 17.12 | 17.25 | 17.12 | 17.13 | 76,965 | -0.08(-0.45%) |
Dec 01, 2023 | 17.14 | 17.23 | 17.05 | 17.21 | 52,528 | +0.13(+0.74%) |
Nov 30, 2023 | 17.11 | 17.17 | 17.00 | 17.08 | 70,730 | -0.03(-0.17%) |
Nov 29, 2023 | 16.99 | 17.17 | 16.99 | 17.11 | 62,777 | +0.15(+0.86%) |
Nov 28, 2023 | 16.86 | 17.05 | 16.83 | 16.97 | 68,660 | +0.09(+0.52%) |
Nov 27, 2023 | 16.92 | 16.96 | 16.84 | 16.88 | 35,923 | +0.00(+0.00%) |
Nov 24, 2023 | 16.74 | 16.93 | 16.74 | 16.88 | 13,115 | +0.11(+0.64%) |
Nov 22, 2023 | 16.75 | 16.79 | 16.71 | 16.77 | 56,254 | +0.08(+0.46%) |
Nov 21, 2023 | 16.69 | 16.76 | 16.65 | 16.69 | 62,988 | -0.02(-0.12%) |
Nov 20, 2023 | 16.65 | 16.72 | 16.62 | 16.71 | 71,329 | +0.07(+0.41%) |
Nov 17, 2023 | 16.67 | 16.68 | 16.58 | 16.65 | 54,511 | +0.01(+0.06%) |
Nov 16, 2023 | 16.54 | 16.67 | 16.54 | 16.64 | 31,653 | +0.10(+0.59%) |
Nov 15, 2023 | 16.69 | 16.69 | 16.47 | 16.54 | 48,001 | -0.09(-0.52%) |
Nov 14, 2023 | 16.56 | 16.72 | 16.56 | 16.63 | 63,018 | +0.20(+1.23%) |
Nov 13, 2023 | 16.37 | 16.45 | 16.35 | 16.43 | 53,900 | -0.01(-0.06%) |
Nov 10, 2023 | 16.31 | 16.51 | 16.31 | 16.44 | 57,438 | +0.13(+0.83%) |
Nov 09, 2023 | 16.30 | 16.41 | 16.19 | 16.30 | 57,953 | -0.04(-0.24%) |
Nov 08, 2023 | 16.36 | 16.40 | 16.30 | 16.34 | 31,920 | -0.01(-0.06%) |
Nov 07, 2023 | 16.32 | 16.44 | 16.29 | 16.35 | 87,065 | +0.03(+0.18%) |
Nov 06, 2023 | 16.56 | 16.61 | 16.28 | 16.32 | 42,846 | -0.24(-1.45%) |
Nov 03, 2023 | 16.51 | 16.67 | 16.48 | 16.56 | 42,725 | +0.15(+0.94%) |
Nov 02, 2023 | 16.18 | 16.46 | 16.18 | 16.41 | 61,236 | +0.31(+1.92%) |