Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 17.59 | 17.71 | 17.50 | 17.62 | 88,642 | +0.04(+0.23%) |
Feb 28, 2024 | 17.58 | 17.65 | 17.45 | 17.58 | 128,017 | -0.01(-0.06%) |
Feb 27, 2024 | 17.65 | 17.65 | 17.52 | 17.59 | 74,236 | +0.00(+0.00%) |
Feb 26, 2024 | 17.56 | 17.63 | 17.50 | 17.59 | 157,767 | -0.04(-0.21%) |
Feb 23, 2024 | 17.58 | 17.67 | 17.51 | 17.63 | 26,518 | +0.06(+0.34%) |
Feb 22, 2024 | 17.48 | 17.66 | 17.48 | 17.57 | 32,409 | +0.05(+0.28%) |
Feb 21, 2024 | 17.50 | 17.67 | 17.47 | 17.52 | 67,444 | -0.03(-0.17%) |
Feb 20, 2024 | 17.57 | 17.64 | 17.43 | 17.55 | 199,855 | -0.03(-0.17%) |
Feb 16, 2024 | 17.52 | 17.64 | 17.51 | 17.58 | 13,673 | -0.04(-0.23%) |
Feb 15, 2024 | 17.66 | 17.85 | 17.30 | 17.62 | 131,864 | +0.13(+0.74%) |
Feb 14, 2024 | 17.49 | 17.64 | 17.46 | 17.49 | 80,680 | -0.03(-0.17%) |
Feb 13, 2024 | 17.64 | 17.64 | 17.48 | 17.52 | 147,457 | -0.09(-0.51%) |
Feb 12, 2024 | 17.55 | 17.73 | 17.52 | 17.61 | 154,521 | +0.05(+0.28%) |
Feb 09, 2024 | 17.57 | 17.62 | 17.43 | 17.56 | 218,695 | -0.08(-0.45%) |
Feb 08, 2024 | 17.60 | 17.69 | 17.54 | 17.64 | 104,974 | +0.02(+0.11%) |
Feb 07, 2024 | 17.67 | 17.74 | 17.58 | 17.62 | 89,624 | -0.02(-0.11%) |
Feb 06, 2024 | 17.74 | 17.74 | 17.59 | 17.64 | 85,151 | +0.02(+0.11%) |
Feb 05, 2024 | 17.64 | 17.71 | 17.52 | 17.62 | 172,316 | -0.07(-0.39%) |
Feb 02, 2024 | 17.69 | 17.77 | 17.59 | 17.69 | 76,820 | +0.00(+0.00%) |
Feb 01, 2024 | 17.65 | 17.83 | 17.65 | 17.69 | 68,961 | -0.01(-0.06%) |
Jan 31, 2024 | 17.69 | 17.74 | 17.63 | 17.70 | 53,855 | -0.01(-0.06%) |
Jan 30, 2024 | 17.67 | 17.71 | 17.54 | 17.71 | 173,608 | +0.15(+0.85%) |
Jan 29, 2024 | 17.57 | 17.73 | 17.54 | 17.56 | 191,269 | -0.03(-0.17%) |
Jan 26, 2024 | 17.61 | 17.94 | 17.53 | 17.59 | 60,647 | -0.04(-0.21%) |
Jan 25, 2024 | 17.52 | 17.89 | 17.52 | 17.63 | 44,941 | +0.12(+0.68%) |
Jan 24, 2024 | 17.56 | 17.68 | 17.46 | 17.51 | 77,213 | -0.08(-0.45%) |
Jan 23, 2024 | 18.31 | 18.31 | 17.55 | 17.59 | 30,047 | -0.01(-0.06%) |
Jan 22, 2024 | 17.63 | 17.72 | 17.55 | 17.60 | 76,916 | +0.00(+0.00%) |
Jan 19, 2024 | 17.57 | 17.68 | 17.55 | 17.60 | 64,681 | -0.04(-0.23%) |
Jan 18, 2024 | 17.69 | 17.69 | 17.53 | 17.64 | 53,189 | +0.03(+0.17%) |
Jan 17, 2024 | 17.62 | 17.65 | 17.45 | 17.61 | 73,492 | +0.07(+0.40%) |
Jan 16, 2024 | 17.67 | 17.67 | 17.51 | 17.54 | 113,775 | -0.09(-0.51%) |
Jan 12, 2024 | 17.69 | 17.77 | 17.61 | 17.63 | 35,230 | -0.10(-0.56%) |
Jan 11, 2024 | 17.60 | 17.92 | 17.59 | 17.73 | 58,438 | +0.04(+0.22%) |
Jan 10, 2024 | 17.69 | 17.70 | 17.56 | 17.69 | 40,288 | +0.04(+0.22%) |
Jan 09, 2024 | 17.77 | 17.77 | 17.56 | 17.65 | 96,067 | +0.01(+0.06%) |
Jan 08, 2024 | 17.61 | 17.70 | 17.55 | 17.64 | 144,492 | +0.03(+0.17%) |
Jan 05, 2024 | 17.63 | 17.85 | 17.52 | 17.61 | 24,655 | -0.12(-0.67%) |
Jan 04, 2024 | 17.78 | 17.84 | 17.59 | 17.73 | 124,106 | +0.00(+0.00%) |
Jan 03, 2024 | 17.84 | 17.86 | 17.51 | 17.73 | 122,711 | -0.01(-0.06%) |
Jan 02, 2024 | 17.78 | 17.84 | 17.62 | 17.74 | 185,293 | -0.04(-0.22%) |
Dec 29, 2023 | 17.84 | 17.84 | 17.71 | 17.78 | 34,379 | +0.01(+0.06%) |
Dec 28, 2023 | 17.81 | 17.91 | 17.73 | 17.77 | 157,169 | +0.04(+0.22%) |
Dec 27, 2023 | 17.67 | 17.96 | 17.67 | 17.73 | 127,052 | +0.08(+0.45%) |
Dec 26, 2023 | 17.80 | 17.85 | 17.64 | 17.65 | 52,147 | -0.07(-0.41%) |
Dec 22, 2023 | 17.81 | 17.81 | 17.57 | 17.72 | 32,449 | +0.02(+0.11%) |
Dec 21, 2023 | 17.76 | 17.83 | 17.61 | 17.70 | 51,561 | -0.01(-0.06%) |
Dec 20, 2023 | 17.66 | 18.36 | 17.61 | 17.71 | 61,521 | +0.01(+0.06%) |
Dec 19, 2023 | 17.69 | 17.84 | 17.64 | 17.70 | 56,304 | +0.13(+0.73%) |
Dec 18, 2023 | 17.55 | 17.85 | 17.50 | 17.57 | 113,795 | -0.08(-0.44%) |
Dec 15, 2023 | 17.56 | 17.67 | 17.56 | 17.65 | 22,504 | +0.13(+0.73%) |
Dec 14, 2023 | 17.60 | 17.83 | 17.53 | 17.53 | 97,176 | +0.00(+0.00%) |
Dec 13, 2023 | 17.54 | 17.63 | 17.39 | 17.53 | 63,482 | -0.02(-0.11%) |
Dec 12, 2023 | 17.38 | 17.63 | 17.34 | 17.54 | 75,199 | +0.20(+1.13%) |
Dec 11, 2023 | 17.46 | 17.57 | 17.34 | 17.35 | 94,986 | -0.08(-0.45%) |
Dec 08, 2023 | 17.43 | 17.52 | 17.39 | 17.43 | 17,105 | +0.00(+0.00%) |
Dec 07, 2023 | 17.66 | 17.66 | 17.42 | 17.43 | 73,673 | +0.04(+0.23%) |
Dec 06, 2023 | 17.58 | 17.60 | 17.38 | 17.39 | 34,138 | -0.05(-0.28%) |
Dec 05, 2023 | 17.54 | 17.65 | 17.34 | 17.44 | 109,362 | -0.06(-0.34%) |
Dec 04, 2023 | 17.34 | 17.54 | 17.14 | 17.50 | 109,868 | +0.05(+0.28%) |