Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 17.85 | 17.93 | 17.72 | 17.75 | 42,648 | -0.11(-0.62%) |
Jan 30, 2024 | 17.78 | 17.87 | 17.78 | 17.86 | 36,789 | +0.11(+0.62%) |
Jan 29, 2024 | 17.75 | 17.79 | 17.69 | 17.75 | 48,394 | -0.03(-0.17%) |
Jan 26, 2024 | 17.78 | 17.86 | 17.76 | 17.78 | 35,582 | +0.04(+0.23%) |
Jan 25, 2024 | 17.75 | 17.79 | 17.71 | 17.74 | 67,195 | +0.04(+0.23%) |
Jan 24, 2024 | 17.73 | 17.77 | 17.65 | 17.70 | 155,104 | +0.22(+1.26%) |
Jan 23, 2024 | 17.40 | 17.50 | 17.40 | 17.48 | 78,552 | +0.44(+2.58%) |
Jan 22, 2024 | 17.06 | 17.14 | 17.04 | 17.04 | 47,411 | -0.18(-1.05%) |
Jan 19, 2024 | 17.17 | 17.22 | 17.10 | 17.22 | 81,806 | +0.10(+0.58%) |
Jan 18, 2024 | 17.06 | 17.13 | 17.01 | 17.12 | 116,539 | -0.01(-0.06%) |
Jan 17, 2024 | 17.20 | 17.20 | 17.08 | 17.13 | 53,004 | -0.29(-1.66%) |
Jan 16, 2024 | 17.41 | 17.43 | 17.35 | 17.42 | 54,162 | +0.10(+0.58%) |
Jan 12, 2024 | 17.45 | 17.48 | 17.32 | 17.32 | 65,192 | -0.10(-0.57%) |
Jan 11, 2024 | 17.47 | 17.47 | 17.38 | 17.42 | 15,369 | +0.01(+0.06%) |
Jan 10, 2024 | 17.44 | 17.44 | 17.34 | 17.41 | 60,404 | -0.02(-0.11%) |
Jan 09, 2024 | 17.49 | 17.49 | 17.42 | 17.43 | 58,676 | -0.05(-0.29%) |
Jan 08, 2024 | 17.48 | 17.55 | 17.45 | 17.48 | 45,112 | -0.10(-0.57%) |
Jan 05, 2024 | 17.70 | 17.82 | 17.58 | 17.58 | 86,612 | -0.11(-0.62%) |
Jan 04, 2024 | 17.66 | 17.73 | 17.61 | 17.69 | 63,371 | -0.21(-1.17%) |
Jan 03, 2024 | 17.80 | 17.93 | 17.77 | 17.90 | 77,799 | -0.08(-0.44%) |
Jan 02, 2024 | 18.00 | 18.12 | 17.95 | 17.98 | 141,846 | -0.32(-1.75%) |
Dec 29, 2023 | 18.30 | 18.34 | 18.25 | 18.30 | 124,205 | +0.08(+0.44%) |
Dec 28, 2023 | 18.22 | 18.28 | 18.20 | 18.22 | 69,996 | -0.16(-0.87%) |
Dec 27, 2023 | 18.23 | 18.38 | 18.23 | 18.38 | 71,207 | +0.38(+2.11%) |
Dec 26, 2023 | 18.09 | 18.12 | 17.99 | 18.00 | 154,164 | -0.01(-0.06%) |
Dec 22, 2023 | 18.05 | 18.08 | 17.95 | 18.01 | 98,721 | +0.27(+1.52%) |
Dec 21, 2023 | 17.70 | 17.78 | 17.66 | 17.74 | 63,062 | +0.11(+0.62%) |
Dec 20, 2023 | 17.76 | 17.80 | 17.63 | 17.63 | 108,525 | -0.16(-0.90%) |
Dec 19, 2023 | 17.78 | 17.84 | 17.77 | 17.79 | 88,820 | +0.14(+0.79%) |
Dec 18, 2023 | 17.66 | 17.70 | 17.60 | 17.65 | 107,396 | +0.06(+0.34%) |
Dec 15, 2023 | 17.51 | 17.63 | 17.51 | 17.59 | 102,662 | +0.20(+1.18%) |
Dec 14, 2023 | 17.41 | 17.53 | 17.37 | 17.39 | 129,904 | +0.24(+1.41%) |
Dec 13, 2023 | 16.92 | 17.14 | 16.91 | 17.14 | 564,049 | +0.22(+1.29%) |
Dec 12, 2023 | 16.96 | 16.97 | 16.90 | 16.93 | 101,457 | +0.03(+0.19%) |
Dec 11, 2023 | 16.85 | 16.91 | 16.83 | 16.89 | 67,372 | -0.05(-0.27%) |
Dec 08, 2023 | 16.75 | 17.07 | 16.75 | 16.94 | 33,595 | +0.01(+0.05%) |
Dec 07, 2023 | 16.91 | 16.94 | 16.86 | 16.93 | 702,302 | +0.08(+0.50%) |
Dec 06, 2023 | 17.03 | 17.04 | 16.85 | 16.85 | 174,612 | -0.16(-0.93%) |
Dec 05, 2023 | 17.02 | 17.05 | 16.95 | 17.00 | 138,814 | -0.15(-0.89%) |
Dec 04, 2023 | 17.22 | 17.23 | 17.15 | 17.16 | 139,141 | -0.32(-1.84%) |
Dec 01, 2023 | 17.34 | 17.54 | 17.34 | 17.48 | 248,640 | +0.19(+1.10%) |
Nov 30, 2023 | 17.26 | 17.30 | 17.23 | 17.29 | 36,309 | -0.09(-0.51%) |
Nov 29, 2023 | 17.43 | 17.44 | 17.33 | 17.38 | 97,104 | -0.13(-0.74%) |
Nov 28, 2023 | 17.44 | 17.52 | 17.43 | 17.51 | 77,725 | +0.13(+0.75%) |
Nov 27, 2023 | 17.41 | 17.44 | 17.36 | 17.38 | 104,919 | -0.12(-0.69%) |
Nov 24, 2023 | 17.21 | 17.51 | 17.21 | 17.50 | 132,448 | +0.18(+1.02%) |
Nov 22, 2023 | 17.30 | 17.34 | 17.29 | 17.32 | 345,393 | -0.22(-1.27%) |
Nov 21, 2023 | 17.50 | 17.58 | 17.50 | 17.54 | 82,216 | -0.04(-0.21%) |
Nov 20, 2023 | 17.44 | 17.59 | 17.42 | 17.58 | 292,529 | +0.20(+1.18%) |
Nov 17, 2023 | 17.33 | 17.39 | 17.28 | 17.38 | 115,774 | +0.01(+0.05%) |
Nov 16, 2023 | 17.39 | 17.39 | 17.28 | 17.37 | 334,345 | -0.19(-1.06%) |
Nov 15, 2023 | 17.56 | 17.60 | 17.52 | 17.55 | 365,582 | +0.14(+0.80%) |
Nov 14, 2023 | 17.45 | 17.53 | 17.41 | 17.41 | 186,087 | +0.10(+0.59%) |
Nov 13, 2023 | 17.25 | 17.33 | 17.22 | 17.31 | 44,961 | +0.10(+0.59%) |
Nov 10, 2023 | 17.25 | 17.25 | 17.15 | 17.21 | 31,315 | -0.15(-0.86%) |
Nov 09, 2023 | 17.43 | 17.47 | 17.35 | 17.36 | 29,597 | -0.10(-0.58%) |
Nov 08, 2023 | 17.53 | 17.55 | 17.43 | 17.46 | 52,533 | -0.03(-0.17%) |
Nov 07, 2023 | 17.41 | 17.52 | 17.37 | 17.49 | 59,139 | +0.00(+0.00%) |
Nov 06, 2023 | 17.38 | 17.59 | 17.38 | 17.49 | 306,826 | +0.22(+1.29%) |
Nov 03, 2023 | 17.22 | 17.33 | 17.22 | 17.26 | 38,020 | +0.08(+0.49%) |
Nov 02, 2023 | 17.25 | 17.26 | 17.12 | 17.18 | 296,982 | -0.01(-0.05%) |