Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 16.64 | 16.77 | 16.50 | 16.50 | 9,679 | -0.15(-0.90%) |
Jan 30, 2024 | 16.70 | 16.72 | 16.58 | 16.65 | 4,400 | +0.00(+0.00%) |
Jan 29, 2024 | 16.51 | 16.65 | 16.48 | 16.65 | 4,378 | +0.02(+0.12%) |
Jan 26, 2024 | 16.66 | 16.74 | 16.63 | 16.63 | 2,656 | -0.07(-0.42%) |
Jan 25, 2024 | 16.67 | 16.70 | 16.63 | 16.70 | 3,572 | +0.06(+0.36%) |
Jan 24, 2024 | 16.99 | 16.99 | 16.63 | 16.64 | 16,985 | -0.13(-0.78%) |
Jan 23, 2024 | 16.72 | 16.77 | 16.65 | 16.77 | 3,605 | +0.32(+1.95%) |
Jan 22, 2024 | 16.38 | 16.49 | 16.34 | 16.45 | 13,773 | -0.02(-0.12%) |
Jan 19, 2024 | 16.46 | 16.47 | 16.31 | 16.47 | 12,634 | +0.06(+0.37%) |
Jan 18, 2024 | 16.46 | 16.46 | 16.31 | 16.41 | 1,886 | +0.02(+0.12%) |
Jan 17, 2024 | 16.60 | 16.60 | 16.33 | 16.39 | 13,688 | -0.40(-2.38%) |
Jan 16, 2024 | 17.02 | 17.02 | 16.78 | 16.79 | 3,730 | -0.42(-2.44%) |
Jan 15, 2024 | 17.12 | 17.21 | 17.12 | 17.21 | 1,068 | -0.02(-0.12%) |
Jan 12, 2024 | 17.28 | 17.28 | 17.19 | 17.23 | 9,281 | +0.27(+1.59%) |
Jan 11, 2024 | 17.09 | 17.09 | 16.91 | 16.96 | 15,811 | -0.11(-0.64%) |
Jan 10, 2024 | 17.04 | 17.10 | 16.93 | 17.07 | 7,078 | -0.02(-0.12%) |
Jan 09, 2024 | 17.29 | 17.29 | 17.05 | 17.09 | 11,532 | -0.23(-1.33%) |
Jan 08, 2024 | 17.19 | 17.35 | 17.19 | 17.32 | 9,223 | -0.02(-0.12%) |
Jan 05, 2024 | 17.28 | 17.40 | 17.17 | 17.34 | 126,305 | +0.04(+0.23%) |
Jan 04, 2024 | 17.30 | 17.36 | 17.26 | 17.30 | 4,534 | -0.02(-0.12%) |
Jan 03, 2024 | 17.25 | 17.35 | 17.14 | 17.32 | 36,505 | -0.21(-1.20%) |
Jan 02, 2024 | 17.68 | 17.68 | 17.53 | 17.53 | 4,512 | -0.07(-0.40%) |
Dec 29, 2023 | 17.60 | 0 | -0.07(-0.40%) | |||
Dec 28, 2023 | 17.89 | 17.90 | 17.67 | 17.67 | 7,056 | -0.29(-1.61%) |
Dec 27, 2023 | 17.82 | 18.03 | 17.82 | 17.96 | 6,475 | +0.14(+0.79%) |
Dec 22, 2023 | 17.82 | 0 | +0.10(+0.56%) | |||
Dec 21, 2023 | 17.63 | 17.75 | 17.63 | 17.72 | 34,570 | +0.17(+0.97%) |
Dec 20, 2023 | 17.82 | 17.83 | 17.55 | 17.55 | 6,599 | -0.34(-1.90%) |
Dec 19, 2023 | 17.90 | 17.95 | 17.82 | 17.89 | 11,253 | +0.39(+2.23%) |
Dec 18, 2023 | 17.47 | 17.57 | 17.46 | 17.50 | 10,556 | +0.04(+0.23%) |
Dec 15, 2023 | 17.68 | 17.68 | 17.43 | 17.46 | 4,561 | -0.13(-0.74%) |
Dec 14, 2023 | 17.61 | 17.88 | 17.54 | 17.59 | 34,930 | +0.28(+1.62%) |
Dec 13, 2023 | 16.58 | 17.31 | 16.50 | 17.31 | 80,471 | +0.73(+4.40%) |
Dec 12, 2023 | 16.90 | 16.90 | 16.58 | 16.58 | 3,044 | -0.31(-1.84%) |
Dec 11, 2023 | 16.85 | 16.90 | 16.84 | 16.89 | 10,731 | -0.18(-1.05%) |
Dec 08, 2023 | 16.99 | 17.16 | 16.96 | 17.07 | 6,572 | -0.09(-0.52%) |
Dec 07, 2023 | 17.13 | 17.25 | 17.13 | 17.16 | 1,584 | +0.01(+0.06%) |
Dec 06, 2023 | 17.26 | 17.34 | 17.15 | 17.15 | 6,329 | -0.02(-0.12%) |
Dec 05, 2023 | 17.25 | 17.25 | 17.14 | 17.17 | 9,105 | -0.24(-1.38%) |
Dec 04, 2023 | 17.44 | 17.47 | 17.32 | 17.41 | 8,495 | -0.24(-1.36%) |
Dec 01, 2023 | 17.42 | 17.66 | 17.42 | 17.65 | 7,615 | +0.27(+1.55%) |
Nov 30, 2023 | 17.29 | 17.38 | 17.29 | 17.38 | 2,100 | -0.03(-0.17%) |
Nov 29, 2023 | 17.36 | 17.43 | 17.36 | 17.41 | 5,805 | -0.02(-0.11%) |
Nov 28, 2023 | 17.16 | 17.43 | 17.16 | 17.43 | 2,627 | +0.41(+2.41%) |
Nov 27, 2023 | 17.10 | 17.10 | 16.94 | 17.02 | 16,342 | +0.05(+0.29%) |
Nov 24, 2023 | 17.05 | 17.06 | 16.97 | 16.97 | 8,059 | -0.02(-0.12%) |
Nov 23, 2023 | 17.00 | 17.00 | 16.99 | 16.99 | 9,458 | -0.02(-0.12%) |
Nov 22, 2023 | 17.04 | 17.10 | 16.97 | 17.01 | 15,417 | +0.01(+0.06%) |
Nov 21, 2023 | 17.02 | 17.25 | 17.00 | 17.00 | 3,301 | +0.11(+0.65%) |
Nov 20, 2023 | 16.76 | 16.94 | 16.76 | 16.89 | 34,418 | +0.02(+0.12%) |
Nov 17, 2023 | 17.03 | 17.03 | 16.87 | 16.87 | 2,303 | -0.08(-0.47%) |
Nov 16, 2023 | 16.86 | 17.01 | 16.86 | 16.95 | 4,602 | +0.17(+1.01%) |
Nov 15, 2023 | 16.78 | 16.81 | 16.73 | 16.78 | 3,406 | -0.08(-0.47%) |
Nov 14, 2023 | 16.80 | 16.88 | 16.80 | 16.86 | 3,520 | +0.45(+2.74%) |
Nov 13, 2023 | 16.38 | 16.48 | 16.38 | 16.41 | 2,201 | +0.05(+0.31%) |
Nov 10, 2023 | 16.44 | 16.44 | 16.28 | 16.36 | 2,305 | -0.12(-0.73%) |
Nov 09, 2023 | 16.44 | 16.67 | 16.44 | 16.48 | 5,154 | +0.11(+0.67%) |
Nov 08, 2023 | 16.60 | 16.60 | 16.32 | 16.37 | 4,998 | -0.31(-1.86%) |
Nov 07, 2023 | 16.60 | 16.72 | 16.55 | 16.68 | 3,682 | -0.38(-2.23%) |
Nov 06, 2023 | 17.12 | 17.12 | 17.04 | 17.06 | 8,773 | -0.13(-0.76%) |
Nov 03, 2023 | 16.88 | 17.29 | 16.88 | 17.19 | 5,471 | +0.44(+2.63%) |
Nov 02, 2023 | 16.65 | 16.75 | 16.65 | 16.75 | 1,494 | +0.16(+0.96%) |