Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 17.10 | 17.13 | 16.85 | 16.86 | 162,705 | -0.23(-1.37%) |
Jan 30, 2024 | 17.10 | 17.13 | 17.03 | 17.09 | 138,154 | -0.03(-0.17%) |
Jan 29, 2024 | 17.01 | 17.13 | 16.96 | 17.12 | 163,928 | +0.15(+0.86%) |
Jan 26, 2024 | 16.76 | 16.98 | 16.73 | 16.98 | 377,656 | +0.24(+1.46%) |
Jan 25, 2024 | 16.82 | 16.82 | 16.68 | 16.73 | 144,161 | +0.03(+0.20%) |
Jan 24, 2024 | 16.76 | 16.82 | 16.68 | 16.70 | 104,466 | +0.04(+0.26%) |
Jan 23, 2024 | 16.62 | 16.69 | 16.62 | 16.65 | 121,872 | +0.03(+0.18%) |
Jan 22, 2024 | 16.64 | 16.75 | 16.61 | 16.62 | 207,773 | +0.06(+0.35%) |
Jan 19, 2024 | 16.59 | 16.60 | 16.49 | 16.57 | 114,470 | +0.06(+0.35%) |
Jan 18, 2024 | 16.48 | 16.58 | 16.42 | 16.51 | 107,811 | +0.10(+0.59%) |
Jan 17, 2024 | 16.47 | 16.60 | 16.37 | 16.41 | 128,098 | -0.12(-0.70%) |
Jan 16, 2024 | 16.68 | 16.80 | 16.53 | 16.53 | 137,417 | -0.16(-0.99%) |
Jan 12, 2024 | 16.77 | 16.83 | 16.68 | 16.69 | 91,516 | -0.07(-0.40%) |
Jan 11, 2024 | 16.76 | 16.79 | 16.64 | 16.76 | 143,803 | +0.05(+0.29%) |
Jan 10, 2024 | 16.60 | 16.77 | 16.57 | 16.71 | 89,185 | +0.12(+0.70%) |
Jan 09, 2024 | 16.38 | 16.60 | 16.34 | 16.59 | 220,249 | +0.12(+0.71%) |
Jan 08, 2024 | 16.42 | 16.49 | 16.37 | 16.48 | 164,270 | +0.13(+0.77%) |
Jan 05, 2024 | 16.24 | 16.42 | 16.23 | 16.35 | 247,750 | +0.06(+0.36%) |
Jan 04, 2024 | 16.12 | 16.31 | 16.12 | 16.29 | 175,403 | +0.19(+1.20%) |
Jan 03, 2024 | 16.15 | 16.26 | 15.99 | 16.10 | 238,280 | -0.21(-1.31%) |
Jan 02, 2024 | 16.58 | 16.62 | 16.29 | 16.31 | 264,315 | -0.25(-1.52%) |
Dec 29, 2023 | 16.69 | 16.72 | 16.57 | 16.57 | 137,670 | -0.10(-0.58%) |
Dec 28, 2023 | 16.63 | 16.74 | 16.63 | 16.66 | 89,831 | +0.00(+0.00%) |
Dec 27, 2023 | 16.66 | 16.72 | 16.63 | 16.66 | 116,824 | +0.03(+0.17%) |
Dec 26, 2023 | 16.54 | 16.69 | 16.53 | 16.63 | 130,614 | +0.07(+0.41%) |
Dec 22, 2023 | 16.57 | 16.68 | 16.47 | 16.57 | 163,277 | +0.02(+0.12%) |
Dec 21, 2023 | 16.42 | 16.57 | 16.39 | 16.55 | 116,677 | +0.18(+1.13%) |
Dec 20, 2023 | 16.54 | 16.73 | 16.34 | 16.36 | 235,822 | -0.21(-1.28%) |
Dec 19, 2023 | 16.52 | 16.60 | 16.49 | 16.57 | 133,216 | +0.15(+0.94%) |
Dec 18, 2023 | 16.36 | 16.54 | 16.36 | 16.42 | 132,389 | +0.07(+0.41%) |
Dec 15, 2023 | 16.51 | 16.55 | 16.35 | 16.35 | 103,889 | -0.11(-0.64%) |
Dec 14, 2023 | 16.37 | 16.52 | 16.34 | 16.46 | 144,525 | +0.14(+0.89%) |
Dec 13, 2023 | 16.06 | 16.35 | 16.05 | 16.31 | 141,409 | +0.31(+1.93%) |
Dec 12, 2023 | 16.03 | 16.03 | 15.96 | 16.01 | 82,577 | +0.01(+0.06%) |
Dec 11, 2023 | 16.01 | 16.03 | 15.98 | 16.00 | 152,354 | -0.04(-0.24%) |
Dec 08, 2023 | 16.00 | 16.04 | 15.98 | 16.03 | 162,808 | +0.04(+0.24%) |
Dec 07, 2023 | 16.03 | 16.04 | 15.96 | 16.00 | 145,877 | +0.06(+0.36%) |
Dec 06, 2023 | 15.97 | 16.02 | 15.94 | 15.94 | 208,112 | +0.03(+0.18%) |
Dec 05, 2023 | 15.97 | 16.02 | 15.87 | 15.91 | 173,313 | -0.05(-0.30%) |
Dec 04, 2023 | 15.93 | 16.03 | 15.93 | 15.96 | 152,466 | -0.10(-0.60%) |
Dec 01, 2023 | 15.92 | 16.08 | 15.91 | 16.05 | 244,056 | +0.13(+0.85%) |
Nov 30, 2023 | 15.88 | 15.94 | 15.85 | 15.92 | 228,640 | +0.09(+0.55%) |
Nov 29, 2023 | 15.91 | 16.00 | 15.82 | 15.83 | 235,732 | +0.05(+0.30%) |
Nov 28, 2023 | 15.79 | 15.85 | 15.73 | 15.78 | 96,764 | -0.01(-0.06%) |
Nov 27, 2023 | 15.69 | 15.81 | 15.69 | 15.79 | 104,394 | +0.02(+0.12%) |
Nov 24, 2023 | 15.76 | 15.79 | 15.74 | 15.77 | 40,735 | +0.07(+0.43%) |
Nov 22, 2023 | 15.61 | 15.75 | 15.61 | 15.71 | 141,308 | +0.13(+0.80%) |
Nov 21, 2023 | 15.58 | 15.60 | 15.51 | 15.58 | 106,057 | +0.04(+0.25%) |
Nov 20, 2023 | 15.42 | 15.59 | 15.37 | 15.54 | 143,951 | +0.14(+0.93%) |
Nov 17, 2023 | 15.32 | 15.47 | 15.30 | 15.40 | 97,968 | +0.12(+0.82%) |
Nov 16, 2023 | 15.30 | 15.38 | 15.26 | 15.28 | 89,870 | -0.07(-0.44%) |
Nov 15, 2023 | 15.27 | 15.35 | 15.27 | 15.34 | 139,412 | +0.17(+1.14%) |
Nov 14, 2023 | 14.89 | 15.21 | 14.89 | 15.17 | 159,044 | +0.40(+2.72%) |
Nov 13, 2023 | 14.73 | 14.84 | 14.71 | 14.77 | 80,102 | +0.00(+0.00%) |
Nov 10, 2023 | 14.62 | 14.80 | 14.62 | 14.77 | 123,940 | +0.23(+1.58%) |
Nov 09, 2023 | 14.80 | 14.81 | 14.51 | 14.54 | 100,377 | -0.16(-1.11%) |
Nov 08, 2023 | 14.74 | 14.84 | 14.66 | 14.70 | 92,922 | -0.04(-0.26%) |
Nov 07, 2023 | 14.64 | 14.77 | 14.61 | 14.74 | 138,423 | +0.05(+0.33%) |
Nov 06, 2023 | 14.76 | 14.80 | 14.63 | 14.69 | 173,825 | -0.09(-0.58%) |
Nov 03, 2023 | 14.68 | 14.90 | 14.64 | 14.78 | 143,333 | +0.23(+1.58%) |
Nov 02, 2023 | 14.27 | 14.60 | 14.26 | 14.55 | 146,229 | +0.47(+3.33%) |