Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 17.10 | 17.26 | 17.05 | 17.05 | 142,813 | -0.11(-0.63%) |
Jan 30, 2024 | 17.24 | 17.28 | 17.05 | 17.16 | 66,485 | -0.05(-0.29%) |
Jan 29, 2024 | 17.32 | 17.32 | 17.14 | 17.21 | 62,287 | -0.04(-0.23%) |
Jan 26, 2024 | 17.07 | 17.25 | 16.99 | 17.25 | 96,572 | +0.18(+1.04%) |
Jan 25, 2024 | 17.05 | 17.30 | 17.05 | 17.07 | 92,839 | -0.02(-0.11%) |
Jan 24, 2024 | 17.44 | 17.47 | 17.09 | 17.09 | 72,365 | -0.23(-1.31%) |
Jan 23, 2024 | 17.36 | 17.38 | 17.32 | 17.32 | 79,144 | +0.06(+0.34%) |
Jan 22, 2024 | 17.39 | 17.39 | 17.25 | 17.26 | 85,804 | +0.00(+0.00%) |
Jan 19, 2024 | 17.36 | 17.42 | 17.22 | 17.26 | 60,093 | -0.07(-0.39%) |
Jan 18, 2024 | 17.55 | 17.65 | 17.33 | 17.33 | 87,631 | -0.22(-1.28%) |
Jan 17, 2024 | 17.62 | 17.64 | 17.49 | 17.55 | 65,421 | -0.12(-0.66%) |
Jan 16, 2024 | 17.82 | 17.84 | 17.66 | 17.67 | 108,502 | -0.11(-0.60%) |
Jan 12, 2024 | 17.79 | 17.86 | 17.68 | 17.77 | 117,047 | -0.02(-0.11%) |
Jan 11, 2024 | 17.68 | 17.91 | 17.66 | 17.79 | 145,944 | +0.09(+0.50%) |
Jan 10, 2024 | 17.79 | 18.07 | 17.65 | 17.71 | 95,186 | +0.04(+0.22%) |
Jan 09, 2024 | 17.54 | 18.01 | 17.54 | 17.67 | 259,958 | +0.14(+0.78%) |
Jan 08, 2024 | 17.43 | 17.58 | 17.43 | 17.53 | 75,326 | +0.10(+0.56%) |
Jan 05, 2024 | 17.13 | 17.46 | 17.08 | 17.43 | 66,486 | +0.16(+0.90%) |
Jan 04, 2024 | 17.33 | 17.34 | 17.21 | 17.28 | 60,867 | -0.01(-0.06%) |
Jan 03, 2024 | 17.47 | 17.47 | 17.16 | 17.29 | 49,727 | -0.12(-0.67%) |
Jan 02, 2024 | 17.47 | 17.50 | 17.35 | 17.40 | 146,034 | -0.07(-0.39%) |
Dec 29, 2023 | 17.27 | 17.56 | 17.23 | 17.47 | 92,574 | +0.08(+0.45%) |
Dec 28, 2023 | 17.18 | 17.48 | 17.18 | 17.39 | 67,594 | +0.10(+0.56%) |
Dec 27, 2023 | 17.35 | 17.41 | 17.22 | 17.30 | 135,150 | -0.05(-0.28%) |
Dec 26, 2023 | 17.29 | 17.42 | 17.26 | 17.35 | 64,624 | +0.01(+0.06%) |
Dec 22, 2023 | 17.23 | 17.36 | 17.13 | 17.34 | 53,772 | +0.24(+1.42%) |
Dec 21, 2023 | 17.12 | 17.27 | 17.08 | 17.09 | 80,661 | -0.06(-0.34%) |
Dec 20, 2023 | 17.24 | 17.33 | 17.14 | 17.15 | 71,476 | -0.09(-0.50%) |
Dec 19, 2023 | 17.27 | 17.35 | 17.14 | 17.24 | 67,259 | -0.01(-0.06%) |
Dec 18, 2023 | 17.31 | 17.35 | 17.22 | 17.25 | 74,543 | -0.12(-0.67%) |
Dec 15, 2023 | 17.32 | 17.49 | 17.21 | 17.36 | 89,091 | -0.02(-0.14%) |
Dec 14, 2023 | 17.04 | 17.49 | 17.04 | 17.39 | 56,305 | +0.32(+1.90%) |
Dec 13, 2023 | 16.85 | 17.06 | 16.85 | 17.06 | 125,597 | +0.21(+1.26%) |
Dec 12, 2023 | 16.81 | 16.97 | 16.72 | 16.85 | 80,654 | +0.12(+0.69%) |
Dec 11, 2023 | 16.74 | 16.82 | 16.72 | 16.74 | 24,010 | -0.07(-0.40%) |
Dec 08, 2023 | 16.69 | 16.80 | 16.69 | 16.80 | 58,246 | +0.05(+0.29%) |
Dec 07, 2023 | 16.68 | 16.82 | 16.67 | 16.76 | 58,076 | +0.08(+0.46%) |
Dec 06, 2023 | 16.57 | 16.79 | 16.57 | 16.68 | 111,990 | +0.12(+0.70%) |
Dec 05, 2023 | 16.54 | 16.68 | 16.53 | 16.56 | 188,880 | -0.11(-0.64%) |
Dec 04, 2023 | 16.74 | 16.77 | 16.67 | 16.67 | 102,583 | -0.08(-0.46%) |
Dec 01, 2023 | 16.84 | 16.86 | 16.66 | 16.75 | 140,646 | -0.15(-0.86%) |
Nov 30, 2023 | 16.71 | 17.05 | 16.58 | 16.89 | 141,893 | +0.33(+1.99%) |
Nov 29, 2023 | 16.54 | 16.69 | 16.54 | 16.56 | 43,451 | +0.02(+0.15%) |
Nov 28, 2023 | 16.43 | 16.69 | 16.43 | 16.54 | 89,017 | +0.09(+0.56%) |
Nov 27, 2023 | 16.44 | 16.51 | 16.43 | 16.45 | 43,732 | -0.03(-0.18%) |
Nov 24, 2023 | 16.38 | 16.60 | 16.35 | 16.47 | 14,643 | +0.12(+0.71%) |
Nov 22, 2023 | 16.31 | 16.44 | 16.31 | 16.36 | 47,333 | -0.01(-0.06%) |
Nov 21, 2023 | 16.35 | 16.47 | 16.35 | 16.37 | 30,649 | -0.01(-0.06%) |
Nov 20, 2023 | 16.30 | 16.46 | 16.30 | 16.38 | 50,637 | +0.03(+0.18%) |
Nov 17, 2023 | 16.11 | 16.37 | 16.11 | 16.35 | 64,987 | +0.17(+1.07%) |
Nov 16, 2023 | 16.06 | 16.25 | 16.05 | 16.18 | 46,511 | +0.06(+0.36%) |
Nov 15, 2023 | 16.03 | 16.42 | 16.03 | 16.12 | 58,814 | +0.05(+0.30%) |
Nov 14, 2023 | 15.65 | 16.15 | 15.65 | 16.07 | 208,281 | +0.50(+3.21%) |
Nov 13, 2023 | 15.64 | 15.71 | 15.56 | 15.57 | 186,564 | -0.01(-0.06%) |
Nov 10, 2023 | 15.49 | 15.60 | 15.49 | 15.58 | 30,291 | +0.10(+0.62%) |
Nov 09, 2023 | 15.63 | 15.69 | 15.47 | 15.48 | 131,927 | -0.13(-0.86%) |
Nov 08, 2023 | 15.71 | 15.75 | 15.57 | 15.62 | 43,269 | -0.02(-0.12%) |
Nov 07, 2023 | 15.62 | 15.68 | 15.59 | 15.64 | 115,878 | -0.10(-0.61%) |
Nov 06, 2023 | 15.69 | 15.85 | 15.69 | 15.73 | 100,958 | -0.03(-0.18%) |
Nov 03, 2023 | 15.66 | 15.88 | 15.64 | 15.76 | 113,122 | +0.12(+0.74%) |
Nov 02, 2023 | 15.16 | 15.69 | 15.16 | 15.65 | 96,717 | +0.59(+3.89%) |