Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 16.62 | 16.75 | 16.45 | 16.49 | 4,790 | -0.12(-0.75%) |
Jan 30, 2024 | 16.61 | 16.63 | 16.61 | 16.61 | 1,222 | -0.12(-0.72%) |
Jan 29, 2024 | 16.58 | 16.77 | 16.58 | 16.73 | 3,498 | +0.10(+0.60%) |
Jan 26, 2024 | 16.62 | 16.67 | 16.58 | 16.63 | 2,608 | +0.05(+0.31%) |
Jan 25, 2024 | 16.45 | 16.61 | 16.45 | 16.58 | 19,010 | +0.02(+0.12%) |
Jan 24, 2024 | 16.74 | 16.74 | 16.56 | 16.56 | 5,500 | +0.02(+0.10%) |
Jan 23, 2024 | 16.65 | 16.65 | 16.45 | 16.55 | 4,864 | -0.18(-1.06%) |
Jan 22, 2024 | 16.74 | 16.74 | 16.62 | 16.72 | 1,032 | +0.16(+0.97%) |
Jan 19, 2024 | 16.44 | 16.56 | 16.42 | 16.56 | 3,673 | +0.18(+1.10%) |
Jan 18, 2024 | 16.45 | 16.45 | 16.33 | 16.38 | 43,696 | -0.06(-0.38%) |
Jan 17, 2024 | 16.34 | 16.45 | 16.34 | 16.45 | 3,785 | -0.32(-1.91%) |
Jan 16, 2024 | 16.81 | 16.82 | 16.77 | 16.77 | 1,474 | -0.30(-1.75%) |
Jan 12, 2024 | 17.08 | 17.08 | 17.07 | 17.07 | 545 | +0.05(+0.27%) |
Jan 11, 2024 | 17.01 | 17.04 | 16.95 | 17.02 | 1,492 | -0.09(-0.51%) |
Jan 10, 2024 | 17.15 | 17.15 | 17.09 | 17.11 | 7,306 | +0.08(+0.45%) |
Jan 09, 2024 | 17.07 | 17.07 | 17.00 | 17.03 | 2,897 | -0.14(-0.83%) |
Jan 08, 2024 | 17.03 | 17.21 | 17.03 | 17.17 | 3,030 | +0.15(+0.91%) |
Jan 05, 2024 | 16.96 | 17.11 | 16.96 | 17.02 | 157,211 | +0.17(+1.02%) |
Jan 04, 2024 | 16.81 | 16.90 | 16.81 | 16.85 | 2,238 | -0.05(-0.27%) |
Jan 03, 2024 | 16.92 | 16.93 | 16.89 | 16.89 | 301 | -0.25(-1.45%) |
Jan 02, 2024 | 17.13 | 17.14 | 17.13 | 17.14 | 449 | -0.28(-1.59%) |
Dec 29, 2023 | 17.26 | 17.42 | 17.25 | 17.42 | 4,827 | +0.14(+0.79%) |
Dec 28, 2023 | 17.32 | 17.31 | 17.28 | 17.28 | 262 | +0.10(+0.57%) |
Dec 27, 2023 | 17.22 | 17.22 | 17.18 | 17.18 | 2,545 | +0.01(+0.07%) |
Dec 26, 2023 | 17.36 | 17.36 | 17.10 | 17.17 | 5,808 | +0.12(+0.73%) |
Dec 22, 2023 | 17.09 | 17.10 | 17.01 | 17.05 | 4,095 | +0.02(+0.10%) |
Dec 21, 2023 | 16.99 | 17.03 | 16.93 | 17.03 | 491 | +0.18(+1.07%) |
Dec 20, 2023 | 17.12 | 17.12 | 16.85 | 16.85 | 510 | -0.14(-0.84%) |
Dec 19, 2023 | 17.02 | 17.02 | 16.99 | 16.99 | 1,946 | +0.07(+0.44%) |
Dec 18, 2023 | 16.92 | 16.95 | 16.92 | 16.92 | 667 | +0.03(+0.18%) |
Dec 15, 2023 | 17.29 | 17.29 | 16.89 | 16.89 | 7,792 | -0.45(-2.61%) |
Dec 14, 2023 | 14.74 | 17.41 | 14.74 | 17.34 | 2,098 | +0.62(+3.68%) |
Dec 13, 2023 | 16.19 | 16.73 | 16.19 | 16.73 | 550 | +0.52(+3.22%) |
Dec 12, 2023 | 16.20 | 16.21 | 16.17 | 16.21 | 3,862 | -0.04(-0.25%) |
Dec 11, 2023 | 16.25 | 16.25 | 16.25 | 16.25 | 54 | -0.03(-0.15%) |
Dec 08, 2023 | 16.19 | 16.27 | 16.19 | 16.27 | 1,015 | -0.12(-0.72%) |
Dec 07, 2023 | 16.39 | 16.39 | 16.39 | 16.39 | 104 | +0.21(+1.31%) |
Dec 06, 2023 | 16.18 | 16.20 | 16.14 | 16.18 | 1,621 | +0.15(+0.91%) |
Dec 05, 2023 | 15.97 | 16.03 | 15.97 | 16.03 | 1,188 | -0.02(-0.15%) |
Dec 04, 2023 | 15.87 | 16.06 | 15.87 | 16.06 | 769 | +0.03(+0.17%) |
Dec 01, 2023 | 15.95 | 16.03 | 15.95 | 16.03 | 353 | +0.43(+2.73%) |
Nov 30, 2023 | 15.65 | 15.65 | 15.60 | 15.60 | 331 | +0.01(+0.04%) |
Nov 29, 2023 | 15.57 | 15.60 | 15.57 | 15.60 | 438 | +0.11(+0.71%) |
Nov 28, 2023 | 15.44 | 15.49 | 15.44 | 15.49 | 3,793 | +0.12(+0.79%) |
Nov 27, 2023 | 15.34 | 15.37 | 15.34 | 15.37 | 120 | +0.02(+0.12%) |
Nov 24, 2023 | 15.35 | 15.35 | 15.35 | 15.35 | 104 | +0.04(+0.29%) |
Nov 22, 2023 | 15.31 | 15.31 | 15.27 | 15.30 | 475 | +0.02(+0.14%) |
Nov 21, 2023 | 15.28 | 15.28 | 15.28 | 15.28 | 4 | -0.14(-0.93%) |
Nov 20, 2023 | 15.43 | 15.43 | 15.40 | 15.42 | 342 | +0.08(+0.50%) |
Nov 17, 2023 | 15.35 | 15.35 | 15.35 | 15.35 | 104 | +0.14(+0.89%) |
Nov 16, 2023 | 15.23 | 15.23 | 15.21 | 15.21 | 172 | -0.12(-0.81%) |
Nov 15, 2023 | 15.47 | 15.47 | 15.34 | 15.34 | 850 | -0.07(-0.43%) |
Nov 14, 2023 | 15.35 | 15.40 | 15.33 | 15.40 | 1,094 | +0.80(+5.48%) |
Nov 13, 2023 | 14.67 | 14.67 | 14.56 | 14.60 | 4,916 | -0.07(-0.48%) |
Nov 10, 2023 | 14.56 | 14.68 | 14.56 | 14.67 | 1,691 | +0.10(+0.69%) |
Nov 09, 2023 | 14.57 | 14.57 | 14.57 | 14.57 | 1,399 | -0.23(-1.53%) |
Nov 08, 2023 | 14.75 | 14.80 | 14.75 | 14.80 | 1,202 | -0.08(-0.52%) |
Nov 07, 2023 | 14.86 | 14.87 | 14.85 | 14.87 | 2,106 | -0.20(-1.36%) |
Nov 06, 2023 | 15.08 | 15.08 | 15.08 | 15.08 | 76 | -0.21(-1.35%) |
Nov 03, 2023 | 15.30 | 15.32 | 15.29 | 15.29 | 3,476 | +0.38(+2.56%) |
Nov 02, 2023 | 14.80 | 14.90 | 14.80 | 14.90 | 1,179 | +0.55(+3.83%) |