Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 18.14 | 18.18 | 18.05 | 18.07 | 58,333 | -0.04(-0.19%) |
Jan 30, 2024 | 18.10 | 18.11 | 18.07 | 18.11 | 32,278 | +0.04(+0.19%) |
Jan 29, 2024 | 18.02 | 18.08 | 18.02 | 18.07 | 23,826 | +0.00(+0.00%) |
Jan 26, 2024 | 18.08 | 18.12 | 18.07 | 18.07 | 37,898 | +0.01(+0.06%) |
Jan 25, 2024 | 18.07 | 18.09 | 18.04 | 18.06 | 44,975 | -0.04(-0.22%) |
Jan 24, 2024 | 18.19 | 18.20 | 18.10 | 18.10 | 41,280 | +0.06(+0.33%) |
Jan 23, 2024 | 18.05 | 18.07 | 18.02 | 18.04 | 57,595 | -0.06(-0.33%) |
Jan 22, 2024 | 18.12 | 18.14 | 18.09 | 18.10 | 40,658 | +0.00(+0.00%) |
Jan 19, 2024 | 18.05 | 18.11 | 18.05 | 18.10 | 46,638 | +0.04(+0.22%) |
Jan 18, 2024 | 18.08 | 18.08 | 18.05 | 18.06 | 20,988 | -0.04(-0.22%) |
Jan 17, 2024 | 18.10 | 18.10 | 18.03 | 18.10 | 52,933 | +0.02(+0.11%) |
Jan 16, 2024 | 18.09 | 18.14 | 18.08 | 18.08 | 134,269 | -0.16(-0.88%) |
Jan 12, 2024 | 18.33 | 18.33 | 18.24 | 18.24 | 42,080 | -0.02(-0.08%) |
Jan 11, 2024 | 18.21 | 18.28 | 18.20 | 18.25 | 72,136 | -0.01(-0.03%) |
Jan 10, 2024 | 18.20 | 18.27 | 18.20 | 18.26 | 27,595 | +0.04(+0.19%) |
Jan 09, 2024 | 18.27 | 18.27 | 18.21 | 18.23 | 28,120 | -0.04(-0.25%) |
Jan 08, 2024 | 18.27 | 18.31 | 18.26 | 18.27 | 50,510 | +0.02(+0.11%) |
Jan 05, 2024 | 18.27 | 18.33 | 18.22 | 18.25 | 64,340 | +0.03(+0.16%) |
Jan 04, 2024 | 18.22 | 18.27 | 18.22 | 18.22 | 74,111 | -0.02(-0.08%) |
Jan 03, 2024 | 18.21 | 18.24 | 18.19 | 18.23 | 57,596 | -0.05(-0.30%) |
Jan 02, 2024 | 18.32 | 18.32 | 18.27 | 18.29 | 225,550 | -0.14(-0.76%) |
Dec 29, 2023 | 18.40 | 18.48 | 18.40 | 18.43 | 77,691 | +0.00(+0.00%) |
Dec 28, 2023 | 18.49 | 18.52 | 18.42 | 18.43 | 39,475 | -0.08(-0.43%) |
Dec 27, 2023 | 18.47 | 18.51 | 18.43 | 18.51 | 102,563 | +0.08(+0.43%) |
Dec 26, 2023 | 18.41 | 18.43 | 18.36 | 18.43 | 74,576 | +0.08(+0.44%) |
Dec 22, 2023 | 18.42 | 18.43 | 18.34 | 18.35 | 56,391 | +0.01(+0.05%) |
Dec 21, 2023 | 18.30 | 18.34 | 18.28 | 18.34 | 43,587 | +0.14(+0.77%) |
Dec 20, 2023 | 18.29 | 18.29 | 18.20 | 18.20 | 81,738 | -0.07(-0.38%) |
Dec 19, 2023 | 18.28 | 18.29 | 18.24 | 18.27 | 90,465 | +0.09(+0.50%) |
Dec 18, 2023 | 18.23 | 18.27 | 18.18 | 18.18 | 145,385 | -0.02(-0.11%) |
Dec 15, 2023 | 18.27 | 18.27 | 18.17 | 18.20 | 97,134 | -0.09(-0.52%) |
Dec 14, 2023 | 18.24 | 18.33 | 18.19 | 18.29 | 371,597 | +0.16(+0.89%) |
Dec 13, 2023 | 18.00 | 18.17 | 17.95 | 18.13 | 102,013 | +0.17(+0.93%) |
Dec 12, 2023 | 17.93 | 17.97 | 17.92 | 17.97 | 29,285 | +0.05(+0.29%) |
Dec 11, 2023 | 17.93 | 17.93 | 17.89 | 17.91 | 48,855 | -0.02(-0.11%) |
Dec 08, 2023 | 17.92 | 17.98 | 17.90 | 17.93 | 138,419 | -0.07(-0.37%) |
Dec 07, 2023 | 17.98 | 18.03 | 17.93 | 18.00 | 48,212 | +0.12(+0.69%) |
Dec 06, 2023 | 17.91 | 17.94 | 17.88 | 17.88 | 61,092 | -0.04(-0.20%) |
Dec 05, 2023 | 17.94 | 17.99 | 17.90 | 17.91 | 64,136 | -0.05(-0.28%) |
Dec 04, 2023 | 17.95 | 18.00 | 17.95 | 17.96 | 57,040 | -0.11(-0.63%) |
Dec 01, 2023 | 17.95 | 18.08 | 17.94 | 18.08 | 289,122 | +0.08(+0.42%) |
Nov 30, 2023 | 18.05 | 18.05 | 17.98 | 18.00 | 72,526 | -0.10(-0.53%) |
Nov 29, 2023 | 18.14 | 18.14 | 18.09 | 18.10 | 90,504 | -0.04(-0.20%) |
Nov 28, 2023 | 18.11 | 18.14 | 18.08 | 18.13 | 108,312 | +0.09(+0.48%) |
Nov 27, 2023 | 18.04 | 18.05 | 18.00 | 18.05 | 60,184 | +0.04(+0.20%) |
Nov 24, 2023 | 17.96 | 18.01 | 17.96 | 18.01 | 27,295 | +0.09(+0.52%) |
Nov 22, 2023 | 17.94 | 17.94 | 17.87 | 17.91 | 71,163 | -0.06(-0.32%) |
Nov 21, 2023 | 18.02 | 18.04 | 17.95 | 17.97 | 82,292 | -0.03(-0.16%) |
Nov 20, 2023 | 17.96 | 18.01 | 17.95 | 18.00 | 169,405 | +0.08(+0.42%) |
Nov 17, 2023 | 17.88 | 17.93 | 17.86 | 17.92 | 92,018 | +0.10(+0.54%) |
Nov 16, 2023 | 17.85 | 17.88 | 17.82 | 17.83 | 38,054 | +0.02(+0.10%) |
Nov 15, 2023 | 17.82 | 17.86 | 17.81 | 17.81 | 56,817 | -0.08(-0.42%) |
Nov 14, 2023 | 17.76 | 17.90 | 17.75 | 17.89 | 120,121 | +0.28(+1.62%) |
Nov 13, 2023 | 17.57 | 17.62 | 17.57 | 17.60 | 53,573 | +0.03(+0.16%) |
Nov 10, 2023 | 17.56 | 17.58 | 17.55 | 17.57 | 51,672 | +0.02(+0.11%) |
Nov 09, 2023 | 17.63 | 17.65 | 17.54 | 17.55 | 78,159 | -0.06(-0.32%) |
Nov 08, 2023 | 17.58 | 17.64 | 17.58 | 17.61 | 77,101 | -0.02(-0.11%) |
Nov 07, 2023 | 17.62 | 17.64 | 17.58 | 17.63 | 83,568 | -0.03(-0.16%) |
Nov 06, 2023 | 17.69 | 17.71 | 17.66 | 17.66 | 185,295 | -0.04(-0.21%) |
Nov 03, 2023 | 17.67 | 17.71 | 17.63 | 17.70 | 94,123 | +0.20(+1.13%) |
Nov 02, 2023 | 17.51 | 17.54 | 17.48 | 17.50 | 27,266 | +0.11(+0.61%) |