Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 17.24 | 17.31 | 17.22 | 17.29 | 119,537 | +0.04(+0.23%) |
Jan 30, 2024 | 17.22 | 17.29 | 17.22 | 17.25 | 119,941 | +0.03(+0.17%) |
Jan 29, 2024 | 17.26 | 17.29 | 17.22 | 17.22 | 67,628 | -0.04(-0.23%) |
Jan 26, 2024 | 17.26 | 17.27 | 17.23 | 17.26 | 85,538 | +0.01(+0.06%) |
Jan 25, 2024 | 17.30 | 17.33 | 17.25 | 17.25 | 341,136 | -0.12(-0.69%) |
Jan 24, 2024 | 17.28 | 17.38 | 17.28 | 17.37 | 259,534 | +0.01(+0.06%) |
Jan 23, 2024 | 17.32 | 17.38 | 17.32 | 17.36 | 181,106 | +0.02(+0.12%) |
Jan 22, 2024 | 17.33 | 17.35 | 17.30 | 17.34 | 305,056 | -0.02(-0.12%) |
Jan 19, 2024 | 17.36 | 17.43 | 17.36 | 17.36 | 508,438 | -0.01(-0.06%) |
Jan 18, 2024 | 17.38 | 17.41 | 17.37 | 17.37 | 137,720 | -0.02(-0.12%) |
Jan 17, 2024 | 17.37 | 17.43 | 17.37 | 17.39 | 469,320 | +0.06(+0.35%) |
Jan 16, 2024 | 17.26 | 17.34 | 17.25 | 17.33 | 137,559 | +0.12(+0.70%) |
Jan 12, 2024 | 17.20 | 17.23 | 17.17 | 17.21 | 120,678 | -0.01(-0.06%) |
Jan 11, 2024 | 17.25 | 17.32 | 17.22 | 17.22 | 228,638 | -0.05(-0.29%) |
Jan 10, 2024 | 17.27 | 17.28 | 17.24 | 17.27 | 115,965 | -0.03(-0.17%) |
Jan 09, 2024 | 17.34 | 17.36 | 17.27 | 17.30 | 114,716 | -0.03(-0.17%) |
Jan 08, 2024 | 17.43 | 17.43 | 17.31 | 17.33 | 88,839 | -0.08(-0.46%) |
Jan 05, 2024 | 17.43 | 17.44 | 17.34 | 17.41 | 73,942 | +0.00(+0.00%) |
Jan 04, 2024 | 17.39 | 17.43 | 17.37 | 17.41 | 79,391 | +0.06(+0.35%) |
Jan 03, 2024 | 17.39 | 17.42 | 17.31 | 17.35 | 213,138 | +0.06(+0.35%) |
Jan 02, 2024 | 17.26 | 17.32 | 17.26 | 17.29 | 348,641 | +0.05(+0.29%) |
Dec 29, 2023 | 17.15 | 17.25 | 17.13 | 17.24 | 393,551 | +0.07(+0.41%) |
Dec 28, 2023 | 17.13 | 17.19 | 17.11 | 17.17 | 267,589 | +0.08(+0.47%) |
Dec 27, 2023 | 17.16 | 17.17 | 17.07 | 17.09 | 589,670 | -0.08(-0.47%) |
Dec 26, 2023 | 17.17 | 17.20 | 17.16 | 17.17 | 83,267 | -0.03(-0.17%) |
Dec 22, 2023 | 17.14 | 17.20 | 17.14 | 17.20 | 95,920 | +0.03(+0.17%) |
Dec 21, 2023 | 17.17 | 17.23 | 17.16 | 17.17 | 61,951 | -0.07(-0.40%) |
Dec 20, 2023 | 17.20 | 17.24 | 17.16 | 17.24 | 283,840 | +0.01(+0.07%) |
Dec 19, 2023 | 17.25 | 17.28 | 17.22 | 17.23 | 662,376 | -0.06(-0.34%) |
Dec 18, 2023 | 17.26 | 17.34 | 17.26 | 17.29 | 117,292 | -0.01(-0.06%) |
Dec 15, 2023 | 17.27 | 17.33 | 17.25 | 17.30 | 209,350 | +0.04(+0.23%) |
Dec 14, 2023 | 17.20 | 17.28 | 17.18 | 17.26 | 473,583 | -0.06(-0.34%) |
Dec 13, 2023 | 17.57 | 17.57 | 17.31 | 17.32 | 474,642 | -0.26(-1.46%) |
Dec 12, 2023 | 17.60 | 17.67 | 17.57 | 17.57 | 176,637 | -0.06(-0.34%) |
Dec 11, 2023 | 17.60 | 17.67 | 17.60 | 17.63 | 241,368 | +0.02(+0.11%) |
Dec 08, 2023 | 17.63 | 17.65 | 17.59 | 17.61 | 250,649 | +0.05(+0.28%) |
Dec 07, 2023 | 17.59 | 17.59 | 17.54 | 17.56 | 93,830 | -0.04(-0.22%) |
Dec 06, 2023 | 17.58 | 17.60 | 17.55 | 17.60 | 115,297 | +0.04(+0.22%) |
Dec 05, 2023 | 17.59 | 17.62 | 17.56 | 17.56 | 228,228 | -0.03(-0.17%) |
Dec 04, 2023 | 17.63 | 17.65 | 17.59 | 17.59 | 408,086 | +0.04(+0.22%) |
Dec 01, 2023 | 17.75 | 17.75 | 17.55 | 17.55 | 99,748 | -0.15(-0.84%) |
Nov 30, 2023 | 17.69 | 17.75 | 17.67 | 17.70 | 360,599 | +0.03(+0.17%) |
Nov 29, 2023 | 17.71 | 17.71 | 17.62 | 17.67 | 212,606 | -0.08(-0.44%) |
Nov 28, 2023 | 17.84 | 17.84 | 17.74 | 17.75 | 300,099 | -0.08(-0.44%) |
Nov 27, 2023 | 17.87 | 17.87 | 17.80 | 17.83 | 57,416 | -0.01(-0.06%) |
Nov 24, 2023 | 17.86 | 17.86 | 17.84 | 17.84 | 35,739 | +0.02(+0.11%) |
Nov 22, 2023 | 17.82 | 17.87 | 17.81 | 17.82 | 71,336 | -0.04(-0.22%) |
Nov 21, 2023 | 17.86 | 17.90 | 17.85 | 17.86 | 198,170 | -0.01(-0.05%) |
Nov 20, 2023 | 17.86 | 17.91 | 17.85 | 17.87 | 183,687 | -0.01(-0.06%) |
Nov 17, 2023 | 17.92 | 17.95 | 17.88 | 17.88 | 164,795 | -0.05(-0.27%) |
Nov 16, 2023 | 17.92 | 17.96 | 17.91 | 17.93 | 119,416 | +0.00(+0.00%) |
Nov 15, 2023 | 17.90 | 17.95 | 17.90 | 17.93 | 174,899 | +0.04(+0.22%) |
Nov 14, 2023 | 17.88 | 17.89 | 17.83 | 17.89 | 385,557 | -0.18(-0.98%) |
Nov 13, 2023 | 18.07 | 18.09 | 18.04 | 18.06 | 186,511 | +0.04(+0.22%) |
Nov 10, 2023 | 18.06 | 18.07 | 18.03 | 18.03 | 123,448 | -0.08(-0.44%) |
Nov 09, 2023 | 18.02 | 18.12 | 18.01 | 18.10 | 229,643 | +0.10(+0.55%) |
Nov 08, 2023 | 18.00 | 18.02 | 17.98 | 18.01 | 146,721 | +0.01(+0.05%) |
Nov 07, 2023 | 18.01 | 18.05 | 17.98 | 18.00 | 300,212 | +0.01(+0.06%) |
Nov 06, 2023 | 17.96 | 18.02 | 17.94 | 17.99 | 230,268 | +0.06(+0.36%) |
Nov 03, 2023 | 18.01 | 18.03 | 17.92 | 17.92 | 732,386 | -0.18(-1.01%) |
Nov 02, 2023 | 18.18 | 18.19 | 18.07 | 18.10 | 542,948 | -0.20(-1.08%) |