Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 17.70 | 17.70 | 17.65 | 17.68 | 3,979 | +0.05(+0.26%) |
Feb 28, 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 76 | -0.04(-0.23%) |
Feb 27, 2024 | 17.66 | 17.67 | 17.66 | 17.67 | 1,152 | +0.04(+0.24%) |
Feb 26, 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 130 | +0.01(+0.07%) |
Feb 23, 2024 | 17.65 | 17.65 | 17.61 | 17.61 | 146 | -0.06(-0.31%) |
Feb 22, 2024 | 17.68 | 17.68 | 17.67 | 17.67 | 165 | -0.00(-0.03%) |
Feb 21, 2024 | 17.66 | 17.68 | 17.66 | 17.68 | 920 | -0.01(-0.06%) |
Feb 20, 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 134 | +0.04(+0.23%) |
Feb 16, 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 100 | +0.00(+0.03%) |
Feb 15, 2024 | 17.63 | 17.67 | 17.63 | 17.64 | 736 | -0.03(-0.17%) |
Feb 14, 2024 | 17.66 | 17.67 | 17.61 | 17.67 | 1,622 | +0.11(+0.63%) |
Feb 13, 2024 | 17.62 | 17.62 | 17.56 | 17.56 | 525 | -0.10(-0.57%) |
Feb 12, 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 54 | +0.05(+0.31%) |
Feb 09, 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 1,089 | +0.00(+0.03%) |
Feb 08, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 343 | -0.04(-0.20%) |
Feb 07, 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 74 | +0.01(+0.03%) |
Feb 06, 2024 | 17.60 | 17.64 | 17.60 | 17.63 | 1,062 | +0.06(+0.37%) |
Feb 05, 2024 | 17.51 | 17.57 | 17.51 | 17.57 | 1,783 | -0.02(-0.14%) |
Feb 02, 2024 | 17.66 | 17.66 | 17.59 | 17.59 | 4,543 | -0.21(-1.18%) |
Feb 01, 2024 | 17.75 | 17.80 | 17.75 | 17.80 | 6,312 | +0.12(+0.69%) |
Jan 31, 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 50 | +0.00(+0.02%) |
Jan 30, 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 28 | +0.04(+0.20%) |
Jan 29, 2024 | 17.65 | 17.65 | 17.62 | 17.64 | 1,308 | -0.04(-0.20%) |
Jan 26, 2024 | 17.70 | 17.70 | 17.65 | 17.68 | 953 | +0.04(+0.20%) |
Jan 25, 2024 | 17.64 | 17.66 | 17.64 | 17.64 | 636 | -0.03(-0.16%) |
Jan 24, 2024 | 17.65 | 17.71 | 17.65 | 17.67 | 247 | +0.07(+0.39%) |
Jan 23, 2024 | 17.62 | 17.62 | 17.58 | 17.60 | 803 | -0.03(-0.17%) |
Jan 22, 2024 | 17.65 | 17.65 | 17.61 | 17.63 | 512 | -0.05(-0.28%) |
Jan 19, 2024 | 17.64 | 17.68 | 17.64 | 17.68 | 60,243 | +0.05(+0.28%) |
Jan 18, 2024 | 17.61 | 17.63 | 17.61 | 17.63 | 3,829 | +0.07(+0.40%) |
Jan 17, 2024 | 17.54 | 17.56 | 17.46 | 17.56 | 20,365 | -0.06(-0.36%) |
Jan 16, 2024 | 17.70 | 17.70 | 17.58 | 17.62 | 1,917 | -0.18(-0.99%) |
Jan 12, 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 100 | +0.06(+0.33%) |
Jan 11, 2024 | 17.80 | 17.80 | 17.74 | 17.74 | 1,784 | +0.00(+0.03%) |
Jan 10, 2024 | 17.76 | 17.76 | 17.71 | 17.74 | 662,607 | -0.03(-0.16%) |
Jan 09, 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 9 | -0.10(-0.56%) |
Jan 08, 2024 | 17.86 | 17.86 | 17.85 | 17.86 | 605 | -0.01(-0.06%) |
Jan 05, 2024 | 17.96 | 18.00 | 17.87 | 17.88 | 7,293 | +0.06(+0.32%) |
Jan 04, 2024 | 17.87 | 17.99 | 17.81 | 17.82 | 4,240 | -0.02(-0.09%) |
Jan 03, 2024 | 17.86 | 17.86 | 17.83 | 17.83 | 578 | -0.04(-0.23%) |
Jan 02, 2024 | 18.00 | 18.00 | 17.88 | 17.88 | 1,236 | -0.13(-0.72%) |
Dec 29, 2023 | 18.01 | 18.02 | 17.98 | 18.00 | 2,817 | +0.02(+0.08%) |
Dec 28, 2023 | 18.09 | 18.09 | 17.95 | 17.99 | 2,378 | -0.01(-0.03%) |
Dec 27, 2023 | 17.96 | 18.02 | 17.96 | 18.00 | 1,041 | +0.05(+0.26%) |
Dec 26, 2023 | 17.92 | 17.95 | 17.88 | 17.95 | 6,622 | +0.06(+0.36%) |
Dec 22, 2023 | 17.95 | 17.95 | 17.89 | 17.89 | 51,019 | -0.01(-0.06%) |
Dec 21, 2023 | 17.90 | 17.90 | 17.89 | 17.89 | 2,275 | +0.06(+0.34%) |
Dec 20, 2023 | 17.87 | 17.90 | 17.83 | 17.83 | 3,089 | -0.06(-0.34%) |
Dec 19, 2023 | 17.90 | 17.93 | 17.89 | 17.89 | 1,442 | +0.09(+0.49%) |
Dec 18, 2023 | 17.83 | 17.83 | 17.79 | 17.81 | 10,820 | -0.01(-0.08%) |
Dec 15, 2023 | 17.80 | 17.83 | 17.80 | 17.82 | 3,952 | -0.03(-0.19%) |
Dec 14, 2023 | 17.80 | 17.86 | 17.80 | 17.86 | 108 | +0.08(+0.43%) |
Dec 13, 2023 | 17.78 | 17.78 | 17.78 | 17.78 | 7 | +0.13(+0.74%) |
Dec 12, 2023 | 17.65 | 17.65 | 17.65 | 17.65 | 0 | +0.03(+0.15%) |
Dec 11, 2023 | 17.62 | 17.63 | 17.60 | 17.62 | 384,711 | -0.03(-0.19%) |
Dec 08, 2023 | 17.59 | 17.65 | 17.59 | 17.65 | 329,851 | +0.00(+0.03%) |
Dec 07, 2023 | 17.67 | 17.67 | 17.65 | 17.65 | 836 | +0.02(+0.14%) |
Dec 06, 2023 | 17.66 | 17.66 | 17.63 | 17.63 | 292 | +0.01(+0.08%) |
Dec 05, 2023 | 17.62 | 17.62 | 17.61 | 17.61 | 5,777 | -0.01(-0.07%) |
Dec 04, 2023 | 17.70 | 17.70 | 17.60 | 17.62 | 794 | -0.15(-0.84%) |