Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 16.82 | 16.84 | 16.59 | 16.60 | 181,547 | -0.37(-2.18%) |
Jan 30, 2024 | 16.95 | 17.03 | 16.91 | 16.97 | 80,339 | -0.02(-0.12%) |
Jan 29, 2024 | 17.02 | 17.02 | 16.88 | 16.99 | 158,130 | -0.02(-0.12%) |
Jan 26, 2024 | 17.00 | 17.06 | 16.95 | 17.00 | 126,522 | +0.03(+0.17%) |
Jan 25, 2024 | 16.85 | 16.98 | 16.81 | 16.98 | 133,327 | +0.25(+1.52%) |
Jan 24, 2024 | 16.89 | 16.92 | 16.71 | 16.72 | 102,567 | -0.08(-0.47%) |
Jan 23, 2024 | 16.76 | 16.87 | 16.75 | 16.80 | 126,701 | +0.05(+0.29%) |
Jan 22, 2024 | 16.65 | 16.75 | 16.61 | 16.75 | 118,784 | +0.18(+1.06%) |
Jan 19, 2024 | 16.50 | 16.57 | 16.38 | 16.57 | 134,979 | +0.11(+0.65%) |
Jan 18, 2024 | 16.53 | 16.53 | 16.33 | 16.47 | 380,541 | -0.00(-0.03%) |
Jan 17, 2024 | 16.51 | 16.59 | 16.40 | 16.47 | 97,309 | -0.16(-0.97%) |
Jan 16, 2024 | 16.69 | 16.73 | 16.61 | 16.63 | 127,062 | -0.13(-0.76%) |
Jan 12, 2024 | 16.76 | 16.86 | 16.69 | 16.76 | 80,130 | +0.08(+0.47%) |
Jan 11, 2024 | 16.76 | 16.79 | 16.62 | 16.68 | 179,166 | -0.10(-0.58%) |
Jan 10, 2024 | 16.83 | 16.83 | 16.74 | 16.78 | 245,591 | -0.05(-0.29%) |
Jan 09, 2024 | 16.90 | 16.90 | 16.74 | 16.83 | 115,707 | -0.13(-0.75%) |
Jan 08, 2024 | 16.85 | 16.96 | 16.75 | 16.96 | 117,835 | +0.13(+0.76%) |
Jan 05, 2024 | 16.73 | 16.91 | 16.68 | 16.83 | 133,472 | +0.08(+0.47%) |
Jan 04, 2024 | 16.81 | 16.85 | 16.74 | 16.75 | 149,328 | -0.05(-0.29%) |
Jan 03, 2024 | 16.90 | 16.90 | 16.77 | 16.80 | 160,179 | -0.12(-0.69%) |
Jan 02, 2024 | 16.75 | 17.00 | 16.75 | 16.92 | 227,588 | +0.10(+0.58%) |
Dec 29, 2023 | 16.94 | 16.94 | 16.80 | 16.82 | 150,445 | -0.13(-0.75%) |
Dec 28, 2023 | 16.95 | 17.00 | 16.91 | 16.95 | 119,978 | -0.01(-0.09%) |
Dec 27, 2023 | 16.93 | 17.00 | 16.91 | 16.96 | 155,080 | +0.01(+0.06%) |
Dec 26, 2023 | 16.86 | 16.99 | 16.86 | 16.95 | 213,398 | +0.09(+0.52%) |
Dec 22, 2023 | 16.86 | 17.01 | 16.84 | 16.86 | 187,597 | +0.01(+0.06%) |
Dec 21, 2023 | 16.74 | 16.85 | 16.71 | 16.85 | 167,602 | +0.20(+1.23%) |
Dec 20, 2023 | 16.80 | 16.89 | 16.62 | 16.65 | 189,252 | -0.14(-0.81%) |
Dec 19, 2023 | 16.69 | 16.79 | 16.64 | 16.79 | 346,194 | +0.16(+0.97%) |
Dec 18, 2023 | 16.71 | 16.71 | 16.62 | 16.63 | 175,232 | -0.05(-0.32%) |
Dec 15, 2023 | 16.76 | 16.76 | 16.60 | 16.68 | 125,820 | -0.11(-0.64%) |
Dec 14, 2023 | 16.64 | 16.84 | 16.64 | 16.79 | 290,487 | +0.29(+1.77%) |
Dec 13, 2023 | 16.14 | 16.50 | 16.07 | 16.49 | 231,935 | +0.37(+2.29%) |
Dec 12, 2023 | 16.15 | 16.16 | 16.08 | 16.12 | 135,896 | -0.06(-0.36%) |
Dec 11, 2023 | 16.17 | 16.20 | 16.12 | 16.18 | 235,298 | +0.03(+0.18%) |
Dec 08, 2023 | 16.09 | 16.20 | 16.08 | 16.15 | 150,486 | +0.07(+0.42%) |
Dec 07, 2023 | 15.99 | 16.09 | 15.96 | 16.09 | 145,229 | +0.13(+0.79%) |
Dec 06, 2023 | 16.07 | 16.15 | 15.96 | 15.96 | 107,229 | -0.12(-0.73%) |
Dec 05, 2023 | 16.19 | 16.19 | 16.07 | 16.08 | 116,285 | -0.13(-0.81%) |
Dec 04, 2023 | 16.15 | 16.28 | 16.10 | 16.21 | 143,630 | -0.01(-0.06%) |
Dec 01, 2023 | 15.94 | 16.22 | 15.90 | 16.22 | 206,507 | +0.24(+1.51%) |
Nov 30, 2023 | 15.92 | 15.99 | 15.89 | 15.97 | 182,562 | +0.10(+0.61%) |
Nov 29, 2023 | 15.84 | 15.94 | 15.84 | 15.88 | 151,300 | +0.07(+0.46%) |
Nov 28, 2023 | 15.80 | 15.85 | 15.72 | 15.81 | 119,933 | +0.03(+0.21%) |
Nov 27, 2023 | 15.75 | 15.81 | 15.71 | 15.77 | 2,000,962 | -0.03(-0.18%) |
Nov 24, 2023 | 15.73 | 15.83 | 15.73 | 15.80 | 40,304 | +0.06(+0.37%) |
Nov 22, 2023 | 15.72 | 15.77 | 15.68 | 15.74 | 120,331 | +0.03(+0.19%) |
Nov 21, 2023 | 15.78 | 15.78 | 15.68 | 15.71 | 121,480 | -0.06(-0.37%) |
Nov 20, 2023 | 15.75 | 15.81 | 15.68 | 15.77 | 111,774 | -0.01(-0.06%) |
Nov 17, 2023 | 15.74 | 15.80 | 15.71 | 15.78 | 64,199 | +0.13(+0.80%) |
Nov 16, 2023 | 15.77 | 15.81 | 15.62 | 15.66 | 228,157 | -0.15(-0.98%) |
Nov 15, 2023 | 15.70 | 15.86 | 15.67 | 15.81 | 108,067 | +0.14(+0.93%) |
Nov 14, 2023 | 15.40 | 15.71 | 15.40 | 15.67 | 204,853 | +0.43(+2.79%) |
Nov 13, 2023 | 15.22 | 15.31 | 15.17 | 15.24 | 150,116 | -0.01(-0.06%) |
Nov 10, 2023 | 15.29 | 15.29 | 15.18 | 15.25 | 110,491 | +0.05(+0.32%) |
Nov 09, 2023 | 15.35 | 15.36 | 15.20 | 15.20 | 130,358 | -0.12(-0.76%) |
Nov 08, 2023 | 15.38 | 15.38 | 15.25 | 15.32 | 114,028 | -0.11(-0.69%) |
Nov 07, 2023 | 15.50 | 15.50 | 15.37 | 15.42 | 97,800 | -0.11(-0.69%) |
Nov 06, 2023 | 15.67 | 15.68 | 15.51 | 15.53 | 137,185 | -0.13(-0.80%) |
Nov 03, 2023 | 15.56 | 15.74 | 15.56 | 15.66 | 127,626 | +0.19(+1.22%) |
Nov 02, 2023 | 15.18 | 15.49 | 15.18 | 15.47 | 194,126 | +0.35(+2.29%) |