Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 17.22 | 17.22 | 17.21 | 17.22 | 1,269 | +0.06(+0.36%) |
Jan 30, 2024 | 17.15 | 17.16 | 17.15 | 17.16 | 1,568 | -0.07(-0.40%) |
Jan 29, 2024 | 17.22 | 17.23 | 17.22 | 17.23 | 1,384 | +0.06(+0.33%) |
Jan 28, 2024 | 17.17 | 17.18 | 17.15 | 17.17 | 442 | +0.01(+0.05%) |
Jan 26, 2024 | 17.20 | 17.22 | 17.13 | 17.16 | 53,356 | -0.04(-0.25%) |
Jan 25, 2024 | 17.20 | 17.21 | 17.20 | 17.20 | 1,218 | -0.03(-0.20%) |
Jan 24, 2024 | 17.23 | 17.24 | 17.22 | 17.24 | 1,612 | -0.07(-0.42%) |
Jan 23, 2024 | 17.31 | 17.31 | 17.31 | 517 | +0.12(+0.71%) | |
Jan 22, 2024 | 17.18 | 17.19 | 17.18 | 17.19 | 1,104 | +0.10(+0.59%) |
Jan 21, 2024 | 17.15 | 17.09 | 17.08 | 17.09 | 614 | +0.00(+0.02%) |
Jan 19, 2024 | 17.17 | 17.19 | 17.08 | 17.08 | 56,931 | -0.09(-0.54%) |
Jan 18, 2024 | 17.18 | 17.17 | 17.18 | 497 | -0.03(-0.19%) | |
Jan 17, 2024 | 17.20 | 17.21 | 17.19 | 17.21 | 1,875 | -0.01(-0.04%) |
Jan 16, 2024 | 17.22 | 17.22 | 17.20 | 17.22 | 1,381 | +0.32(+1.92%) |
Jan 15, 2024 | 16.88 | 16.91 | 16.89 | 16.89 | 847 | +0.02(+0.14%) |
Jan 14, 2024 | 16.86 | 16.88 | 16.87 | 16.87 | 812 | +0.00(+0.02%) |
Jan 12, 2024 | 16.91 | 16.92 | 16.84 | 16.86 | 59,629 | -0.05(-0.27%) |
Jan 11, 2024 | 16.92 | 16.91 | 16.91 | 526 | -0.08(-0.45%) | |
Jan 10, 2024 | 16.97 | 16.99 | 16.97 | 16.99 | 1,782 | +0.02(+0.10%) |
Jan 09, 2024 | 16.97 | 16.97 | 16.96 | 16.97 | 1,406 | +0.13(+0.79%) |
Jan 08, 2024 | 16.84 | 16.84 | 16.83 | 16.84 | 1,455 | -0.04(-0.26%) |
Jan 07, 2024 | 16.86 | 16.89 | 16.88 | 16.88 | 605 | -0.00(-0.01%) |
Jan 05, 2024 | 17.02 | 17.08 | 16.87 | 16.88 | 60,147 | -0.14(-0.83%) |
Jan 04, 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 1,495 | +0.01(+0.04%) |
Jan 03, 2024 | 17.02 | 17.02 | 17.01 | 17.02 | 1,063 | -0.01(-0.07%) |
Jan 02, 2024 | 17.02 | 17.03 | 17.02 | 17.03 | 1,523 | +0.06(+0.34%) |
Jan 01, 2024 | 16.97 | 16.97 | 16.96 | 16.97 | 634 | -0.00(-0.02%) |
Dec 31, 2023 | 16.97 | 16.97 | 2 | +0.00(+0.01%) | ||
Dec 29, 2023 | 16.96 | 16.99 | 16.90 | 16.97 | 57,714 | +0.00(+0.01%) |
Dec 28, 2023 | 16.96 | 16.97 | 16.97 | 16.97 | 1,810 | +0.04(+0.26%) |
Dec 27, 2023 | 16.92 | 16.93 | 16.93 | 16.93 | 1,391 | -0.06(-0.37%) |
Dec 26, 2023 | 16.98 | 16.99 | 16.99 | 16.99 | 1,460 | +0.00(+0.01%) |
Dec 25, 2023 | 16.98 | 17.01 | 16.98 | 16.99 | 509 | +0.01(+0.07%) |
Dec 24, 2023 | 16.98 | 16.98 | 2 | -0.00(-0.00%) | ||
Dec 22, 2023 | 17.03 | 17.05 | 16.93 | 16.98 | 59,285 | -0.06(-0.34%) |
Dec 21, 2023 | 17.03 | 17.03 | 17.03 | 17.03 | 1,377 | -0.11(-0.64%) |
Dec 20, 2023 | 17.15 | 17.14 | 17.14 | 603 | +0.07(+0.41%) | |
Dec 19, 2023 | 17.07 | 17.08 | 17.07 | 17.07 | 1,299 | -0.09(-0.54%) |
Dec 18, 2023 | 17.16 | 17.17 | 17.16 | 17.17 | 1,798 | -0.06(-0.34%) |
Dec 17, 2023 | 17.24 | 17.24 | 17.22 | 17.22 | 359 | +0.02(+0.11%) |
Dec 15, 2023 | 17.19 | 17.34 | 17.17 | 17.21 | 66,178 | +0.01(+0.06%) |
Dec 14, 2023 | 17.19 | 17.20 | 17.19 | 17.20 | 1,788 | -0.07(-0.39%) |
Dec 13, 2023 | 17.26 | 17.25 | 17.26 | 441 | -0.05(-0.27%) | |
Dec 12, 2023 | 17.31 | 17.32 | 17.31 | 17.31 | 1,366 | -0.08(-0.45%) |
Dec 11, 2023 | 17.38 | 17.39 | 17.39 | 17.39 | 1,269 | +0.05(+0.26%) |
Dec 10, 2023 | 17.35 | 17.35 | 17.34 | 17.34 | 302 | -0.01(-0.06%) |
Dec 08, 2023 | 17.47 | 17.51 | 17.31 | 17.35 | 73,348 | -0.12(-0.71%) |
Dec 07, 2023 | 17.48 | 17.46 | 17.48 | 606 | +0.19(+1.10%) | |
Dec 06, 2023 | 17.28 | 17.29 | 17.28 | 17.29 | 1,493 | -0.10(-0.57%) |
Dec 05, 2023 | 17.38 | 17.39 | 17.38 | 17.38 | 1,371 | -0.08(-0.48%) |
Dec 04, 2023 | 17.46 | 17.47 | 17.46 | 17.47 | 1,358 | +0.27(+1.60%) |
Dec 03, 2023 | 17.18 | 17.20 | 17.19 | 17.19 | 311 | +0.01(+0.03%) |
Dec 01, 2023 | 17.38 | 17.40 | 17.16 | 17.19 | 68,925 | -0.21(-1.19%) |
Nov 30, 2023 | 17.38 | 17.40 | 17.39 | 17.40 | 1,286 | +0.10(+0.60%) |
Nov 29, 2023 | 17.28 | 17.29 | 17.28 | 17.29 | 1,421 | +0.15(+0.90%) |
Nov 28, 2023 | 17.14 | 17.14 | 17.14 | 17.14 | 1,601 | -0.04(-0.23%) |
Nov 27, 2023 | 17.17 | 17.18 | 17.17 | 17.18 | 1,141 | +0.07(+0.38%) |
Nov 26, 2023 | 17.12 | 17.12 | 17.11 | 17.11 | 282 | -0.01(-0.05%) |
Nov 24, 2023 | 17.19 | 17.19 | 17.09 | 17.12 | 57,530 | -0.07(-0.41%) |
Nov 23, 2023 | 17.19 | 17.19 | 17.19 | 17.19 | 1,819 | -0.01(-0.06%) |
Nov 22, 2023 | 17.20 | 17.19 | 17.20 | 522 | -0.00(-0.01%) | |
Nov 21, 2023 | 17.20 | 17.21 | 17.20 | 17.20 | 1,283 | +0.08(+0.49%) |
Nov 20, 2023 | 17.12 | 17.12 | 17.11 | 17.12 | 1,376 | -0.12(-0.68%) |
Nov 19, 2023 | 17.23 | 17.23 | 17.23 | 17.23 | 382 | +0.01(+0.07%) |
Nov 17, 2023 | 17.23 | 17.26 | 17.19 | 17.22 | 66,704 | -0.01(-0.08%) |
Nov 16, 2023 | 17.23 | 17.24 | 17.23 | 17.23 | 1,237 | -0.07(-0.39%) |
Nov 15, 2023 | 17.30 | 17.31 | 17.30 | 17.30 | 1,439 | -0.04(-0.23%) |
Nov 14, 2023 | 17.34 | 17.36 | 17.34 | 17.34 | 1,556 | -0.27(-1.56%) |
Nov 13, 2023 | 17.61 | 17.62 | 17.61 | 17.62 | 1,460 | -0.04(-0.21%) |
Nov 12, 2023 | 17.62 | 17.65 | 17.63 | 17.65 | 452 | +0.01(+0.07%) |
Nov 10, 2023 | 17.82 | 17.94 | 17.62 | 17.64 | 74,703 | -0.18(-0.99%) |
Nov 09, 2023 | 17.82 | 17.82 | 17.81 | 17.82 | 1,292 | +0.28(+1.57%) |
Nov 08, 2023 | 17.54 | 17.54 | 17.53 | 17.54 | 1,341 | +0.06(+0.35%) |
Nov 07, 2023 | 17.48 | 17.48 | 17.48 | 17.48 | 1,409 | -0.07(-0.39%) |
Nov 06, 2023 | 17.55 | 17.55 | 17.55 | 17.55 | 1,401 | +0.07(+0.41%) |
Nov 05, 2023 | 17.46 | 17.48 | 17.46 | 17.48 | 453 | +0.01(+0.04%) |
Nov 03, 2023 | 17.51 | 17.56 | 17.29 | 17.47 | 69,860 | -0.06(-0.37%) |
Nov 02, 2023 | 17.51 | 17.53 | 17.53 | 17.53 | 2,407 | -0.24(-1.33%) |