Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 16.74 | 16.76 | 16.52 | 16.52 | 182,413 | -0.37(-2.18%) |
Jan 30, 2024 | 16.87 | 16.95 | 16.83 | 16.89 | 80,722 | -0.02(-0.12%) |
Jan 29, 2024 | 16.94 | 16.94 | 16.80 | 16.90 | 158,884 | -0.02(-0.12%) |
Jan 26, 2024 | 16.91 | 16.98 | 16.87 | 16.92 | 127,125 | +0.03(+0.17%) |
Jan 25, 2024 | 16.77 | 16.90 | 16.73 | 16.90 | 133,963 | +0.25(+1.52%) |
Jan 24, 2024 | 16.81 | 16.84 | 16.63 | 16.64 | 103,056 | -0.08(-0.47%) |
Jan 23, 2024 | 16.68 | 16.79 | 16.67 | 16.72 | 127,305 | +0.05(+0.29%) |
Jan 22, 2024 | 16.57 | 16.67 | 16.53 | 16.67 | 119,350 | +0.18(+1.06%) |
Jan 19, 2024 | 16.42 | 16.50 | 16.30 | 16.50 | 135,622 | +0.11(+0.65%) |
Jan 18, 2024 | 16.45 | 16.45 | 16.25 | 16.39 | 382,355 | -0.00(-0.03%) |
Jan 17, 2024 | 16.43 | 16.52 | 16.32 | 16.39 | 97,773 | -0.16(-0.97%) |
Jan 16, 2024 | 16.61 | 16.65 | 16.53 | 16.55 | 127,668 | -0.13(-0.76%) |
Jan 12, 2024 | 16.68 | 16.78 | 16.61 | 16.68 | 80,512 | +0.08(+0.47%) |
Jan 11, 2024 | 16.68 | 16.71 | 16.54 | 16.60 | 180,021 | -0.10(-0.58%) |
Jan 10, 2024 | 16.75 | 16.75 | 16.66 | 16.70 | 246,762 | -0.05(-0.29%) |
Jan 09, 2024 | 16.82 | 16.82 | 16.66 | 16.75 | 116,259 | -0.13(-0.75%) |
Jan 08, 2024 | 16.77 | 16.88 | 16.67 | 16.88 | 118,396 | +0.13(+0.76%) |
Jan 05, 2024 | 16.65 | 16.83 | 16.60 | 16.75 | 134,109 | +0.08(+0.47%) |
Jan 04, 2024 | 16.73 | 16.77 | 16.66 | 16.67 | 150,040 | -0.05(-0.29%) |
Jan 03, 2024 | 16.82 | 16.82 | 16.69 | 16.72 | 160,943 | -0.12(-0.69%) |
Jan 02, 2024 | 16.67 | 16.92 | 16.67 | 16.84 | 228,673 | +0.10(+0.58%) |
Dec 29, 2023 | 16.86 | 16.86 | 16.72 | 16.74 | 151,162 | -0.13(-0.75%) |
Dec 28, 2023 | 16.87 | 16.92 | 16.83 | 16.87 | 120,550 | -0.01(-0.09%) |
Dec 27, 2023 | 16.85 | 16.92 | 16.83 | 16.88 | 155,819 | +0.01(+0.06%) |
Dec 26, 2023 | 16.78 | 16.91 | 16.78 | 16.87 | 214,416 | +0.09(+0.52%) |
Dec 22, 2023 | 16.78 | 16.93 | 16.76 | 16.78 | 188,491 | +0.01(+0.06%) |
Dec 21, 2023 | 16.66 | 16.77 | 16.63 | 16.77 | 168,401 | +0.20(+1.23%) |
Dec 20, 2023 | 16.72 | 16.81 | 16.54 | 16.57 | 190,155 | -0.14(-0.81%) |
Dec 19, 2023 | 16.61 | 16.71 | 16.56 | 16.71 | 347,845 | +0.16(+0.97%) |
Dec 18, 2023 | 16.63 | 16.63 | 16.54 | 16.55 | 176,068 | -0.05(-0.32%) |
Dec 15, 2023 | 16.68 | 16.68 | 16.52 | 16.60 | 126,420 | -0.11(-0.64%) |
Dec 14, 2023 | 16.56 | 16.76 | 16.56 | 16.71 | 291,872 | +0.29(+1.77%) |
Dec 13, 2023 | 16.07 | 16.43 | 15.99 | 16.42 | 233,041 | +0.37(+2.29%) |
Dec 12, 2023 | 16.08 | 16.09 | 16.00 | 16.05 | 136,544 | -0.06(-0.36%) |
Dec 11, 2023 | 16.10 | 16.12 | 16.05 | 16.11 | 236,419 | +0.03(+0.18%) |
Dec 08, 2023 | 16.02 | 16.13 | 16.00 | 16.08 | 151,204 | +0.07(+0.42%) |
Dec 07, 2023 | 15.91 | 16.02 | 15.88 | 16.01 | 145,921 | +0.13(+0.79%) |
Dec 06, 2023 | 15.99 | 16.08 | 15.88 | 15.88 | 107,740 | -0.12(-0.73%) |
Dec 05, 2023 | 16.12 | 16.12 | 15.99 | 16.00 | 116,839 | -0.13(-0.81%) |
Dec 04, 2023 | 16.07 | 16.21 | 16.02 | 16.13 | 144,315 | -0.01(-0.06%) |
Dec 01, 2023 | 15.86 | 16.14 | 15.82 | 16.14 | 207,491 | +0.24(+1.51%) |
Nov 30, 2023 | 15.84 | 15.91 | 15.81 | 15.90 | 183,433 | +0.10(+0.61%) |
Nov 29, 2023 | 15.76 | 15.86 | 15.76 | 15.80 | 152,022 | +0.07(+0.46%) |
Nov 28, 2023 | 15.73 | 15.77 | 15.65 | 15.73 | 120,505 | +0.03(+0.21%) |
Nov 27, 2023 | 15.68 | 15.73 | 15.64 | 15.70 | 2,010,503 | -0.03(-0.18%) |
Nov 24, 2023 | 15.66 | 15.75 | 15.66 | 15.73 | 40,496 | +0.06(+0.37%) |
Nov 22, 2023 | 15.65 | 15.69 | 15.61 | 15.67 | 120,905 | +0.03(+0.18%) |
Nov 21, 2023 | 15.71 | 15.71 | 15.60 | 15.64 | 122,059 | -0.06(-0.37%) |
Nov 20, 2023 | 15.68 | 15.73 | 15.60 | 15.70 | 112,307 | -0.01(-0.06%) |
Nov 17, 2023 | 15.67 | 15.73 | 15.64 | 15.71 | 64,505 | +0.13(+0.80%) |
Nov 16, 2023 | 15.70 | 15.74 | 15.54 | 15.58 | 229,245 | -0.15(-0.98%) |
Nov 15, 2023 | 15.63 | 15.78 | 15.59 | 15.74 | 108,583 | +0.14(+0.93%) |
Nov 14, 2023 | 15.33 | 15.64 | 15.33 | 15.59 | 205,830 | +0.42(+2.79%) |
Nov 13, 2023 | 15.15 | 15.23 | 15.10 | 15.17 | 150,832 | -0.01(-0.06%) |
Nov 10, 2023 | 15.22 | 15.22 | 15.11 | 15.18 | 111,018 | +0.05(+0.32%) |
Nov 09, 2023 | 15.27 | 15.29 | 15.13 | 15.13 | 130,980 | -0.12(-0.76%) |
Nov 08, 2023 | 15.31 | 15.31 | 15.18 | 15.24 | 114,572 | -0.11(-0.69%) |
Nov 07, 2023 | 15.43 | 15.43 | 15.29 | 15.35 | 98,266 | -0.11(-0.69%) |
Nov 06, 2023 | 15.59 | 15.61 | 15.44 | 15.46 | 137,839 | -0.13(-0.80%) |
Nov 03, 2023 | 15.49 | 15.67 | 15.49 | 15.58 | 128,235 | +0.19(+1.22%) |
Nov 02, 2023 | 15.11 | 15.41 | 15.11 | 15.39 | 195,052 | +0.34(+2.29%) |