Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 17.28 | 17.30 | 17.12 | 17.22 | 680,539 | -0.04(-0.23%) |
Jan 30, 2024 | 17.26 | 17.28 | 17.21 | 17.26 | 362,301 | +0.05(+0.28%) |
Jan 29, 2024 | 17.18 | 17.26 | 17.16 | 17.21 | 410,730 | +0.03(+0.17%) |
Jan 26, 2024 | 17.16 | 17.21 | 17.13 | 17.18 | 428,908 | +0.02(+0.11%) |
Jan 25, 2024 | 17.03 | 17.16 | 17.03 | 17.16 | 686,879 | +0.18(+1.04%) |
Jan 24, 2024 | 17.04 | 17.05 | 16.97 | 16.98 | 421,179 | -0.01(-0.06%) |
Jan 23, 2024 | 16.99 | 17.01 | 16.95 | 16.99 | 309,137 | +0.00(+0.00%) |
Jan 22, 2024 | 16.95 | 17.01 | 16.91 | 16.99 | 523,899 | +0.04(+0.23%) |
Jan 19, 2024 | 16.89 | 16.96 | 16.78 | 16.95 | 490,036 | +0.12(+0.70%) |
Jan 18, 2024 | 16.92 | 16.97 | 16.81 | 16.84 | 448,029 | -0.07(-0.41%) |
Jan 17, 2024 | 16.94 | 16.96 | 16.86 | 16.91 | 530,165 | -0.09(-0.52%) |
Jan 16, 2024 | 17.04 | 17.05 | 16.96 | 16.99 | 404,596 | -0.07(-0.40%) |
Jan 12, 2024 | 17.04 | 17.10 | 17.02 | 17.06 | 414,767 | +0.02(+0.12%) |
Jan 11, 2024 | 17.03 | 17.04 | 16.96 | 17.04 | 363,263 | +0.03(+0.17%) |
Jan 10, 2024 | 17.03 | 17.08 | 17.00 | 17.01 | 361,189 | +0.00(+0.00%) |
Jan 09, 2024 | 16.94 | 17.05 | 16.94 | 17.01 | 315,527 | +0.04(+0.23%) |
Jan 08, 2024 | 16.86 | 16.98 | 16.83 | 16.97 | 766,987 | +0.14(+0.81%) |
Jan 05, 2024 | 16.85 | 16.94 | 16.79 | 16.84 | 516,691 | +0.01(+0.06%) |
Jan 04, 2024 | 16.78 | 16.89 | 16.78 | 16.83 | 477,884 | +0.02(+0.12%) |
Jan 03, 2024 | 16.81 | 16.87 | 16.69 | 16.81 | 335,432 | -0.04(-0.23%) |
Jan 02, 2024 | 16.81 | 16.89 | 16.77 | 16.85 | 425,357 | +0.02(+0.12%) |
Dec 29, 2023 | 16.89 | 16.92 | 16.83 | 16.83 | 414,982 | -0.07(-0.41%) |
Dec 28, 2023 | 16.92 | 16.97 | 16.88 | 16.90 | 513,776 | -0.01(-0.06%) |
Dec 27, 2023 | 16.88 | 16.93 | 16.81 | 16.91 | 448,600 | +0.07(+0.39%) |
Dec 26, 2023 | 16.86 | 16.95 | 16.83 | 16.84 | 478,041 | -0.03(-0.17%) |
Dec 22, 2023 | 16.89 | 16.95 | 16.85 | 16.87 | 472,082 | +0.04(+0.23%) |
Dec 21, 2023 | 16.83 | 16.89 | 16.80 | 16.83 | 649,262 | +0.05(+0.29%) |
Dec 20, 2023 | 16.83 | 16.89 | 16.74 | 16.78 | 647,665 | -0.04(-0.23%) |
Dec 19, 2023 | 16.74 | 16.83 | 16.74 | 16.82 | 627,923 | +0.11(+0.64%) |
Dec 18, 2023 | 16.78 | 16.79 | 16.70 | 16.71 | 451,094 | -0.12(-0.69%) |
Dec 15, 2023 | 16.88 | 16.88 | 16.75 | 16.83 | 550,797 | -0.03(-0.17%) |
Dec 14, 2023 | 16.72 | 16.90 | 16.72 | 16.86 | 627,713 | +0.20(+1.22%) |
Dec 13, 2023 | 16.43 | 16.66 | 16.38 | 16.66 | 752,755 | +0.24(+1.48%) |
Dec 12, 2023 | 16.41 | 16.44 | 16.35 | 16.41 | 364,755 | +0.00(+0.00%) |
Dec 11, 2023 | 16.43 | 16.43 | 16.31 | 16.41 | 626,569 | -0.05(-0.29%) |
Dec 08, 2023 | 16.45 | 16.48 | 16.38 | 16.46 | 517,668 | -0.01(-0.06%) |
Dec 07, 2023 | 16.46 | 16.54 | 16.45 | 16.47 | 426,736 | +0.04(+0.24%) |
Dec 06, 2023 | 16.45 | 16.52 | 16.42 | 16.43 | 482,993 | +0.03(+0.18%) |
Dec 05, 2023 | 16.46 | 16.49 | 16.40 | 16.40 | 483,198 | -0.06(-0.35%) |
Dec 04, 2023 | 16.52 | 16.56 | 16.42 | 16.46 | 448,448 | -0.11(-0.64%) |
Dec 01, 2023 | 16.46 | 16.58 | 16.40 | 16.57 | 463,821 | +0.16(+0.96%) |
Nov 30, 2023 | 16.24 | 16.41 | 16.21 | 16.41 | 575,015 | +0.20(+1.24%) |
Nov 29, 2023 | 16.21 | 16.29 | 16.19 | 16.21 | 533,670 | +0.07(+0.42%) |
Nov 28, 2023 | 16.07 | 16.16 | 16.07 | 16.14 | 651,417 | +0.07(+0.42%) |
Nov 27, 2023 | 16.03 | 16.10 | 16.01 | 16.07 | 318,076 | +0.07(+0.42%) |
Nov 24, 2023 | 16.02 | 16.04 | 15.97 | 16.01 | 143,870 | +0.03(+0.18%) |
Nov 22, 2023 | 16.07 | 16.09 | 15.92 | 15.98 | 422,631 | -0.03(-0.18%) |
Nov 21, 2023 | 16.07 | 16.07 | 16.00 | 16.01 | 854,056 | -0.07(-0.42%) |
Nov 20, 2023 | 16.03 | 16.08 | 16.00 | 16.07 | 418,316 | +0.02(+0.12%) |
Nov 17, 2023 | 16.02 | 16.10 | 16.02 | 16.06 | 298,681 | +0.03(+0.18%) |
Nov 16, 2023 | 16.04 | 16.07 | 15.97 | 16.03 | 295,371 | -0.01(-0.06%) |
Nov 15, 2023 | 16.05 | 16.05 | 15.97 | 16.04 | 364,399 | +0.01(+0.06%) |
Nov 14, 2023 | 15.95 | 16.07 | 15.88 | 16.03 | 410,607 | +0.34(+2.14%) |
Nov 13, 2023 | 15.57 | 15.73 | 15.55 | 15.69 | 291,925 | +0.02(+0.12%) |
Nov 10, 2023 | 15.62 | 15.67 | 15.58 | 15.67 | 220,615 | +0.07(+0.43%) |
Nov 09, 2023 | 15.80 | 15.80 | 15.57 | 15.60 | 312,263 | -0.17(-1.10%) |
Nov 08, 2023 | 15.79 | 15.84 | 15.72 | 15.78 | 292,161 | +0.02(+0.12%) |
Nov 07, 2023 | 15.82 | 15.85 | 15.74 | 15.76 | 302,674 | -0.09(-0.55%) |
Nov 06, 2023 | 15.93 | 15.97 | 15.82 | 15.84 | 517,627 | -0.12(-0.72%) |
Nov 03, 2023 | 15.82 | 15.96 | 15.82 | 15.96 | 1,277,308 | +0.27(+1.71%) |
Nov 02, 2023 | 15.52 | 15.72 | 15.52 | 15.69 | 471,537 | +0.31(+2.00%) |