Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 18.02 | 18.08 | 18.02 | 18.02 | 1,351 | -0.06(-0.34%) |
Jan 30, 2024 | 17.92 | 18.09 | 17.92 | 18.09 | 19,043 | +0.18(+0.99%) |
Jan 29, 2024 | 17.93 | 17.93 | 17.90 | 17.91 | 2,240 | -0.18(-0.99%) |
Jan 26, 2024 | 17.99 | 18.09 | 17.88 | 18.09 | 4,089 | +0.11(+0.61%) |
Jan 25, 2024 | 17.89 | 17.98 | 17.89 | 17.98 | 4,238 | +0.00(+0.03%) |
Jan 24, 2024 | 17.91 | 18.00 | 17.91 | 17.98 | 2,528 | +0.11(+0.59%) |
Jan 23, 2024 | 17.81 | 17.87 | 17.78 | 17.87 | 4,516 | +0.12(+0.68%) |
Jan 22, 2024 | 17.62 | 17.78 | 17.62 | 17.75 | 3,453 | +0.09(+0.50%) |
Jan 19, 2024 | 17.79 | 17.79 | 17.64 | 17.66 | 131,113 | -0.02(-0.14%) |
Jan 18, 2024 | 17.53 | 17.69 | 17.53 | 17.68 | 5,175 | +0.14(+0.83%) |
Jan 17, 2024 | 17.51 | 17.58 | 17.48 | 17.54 | 2,254 | -0.11(-0.60%) |
Jan 16, 2024 | 17.70 | 17.71 | 17.62 | 17.65 | 20,670 | -0.01(-0.07%) |
Jan 12, 2024 | 17.83 | 17.83 | 17.59 | 17.66 | 5,485 | +0.05(+0.27%) |
Jan 11, 2024 | 17.67 | 17.70 | 17.56 | 17.61 | 4,734 | +0.15(+0.87%) |
Jan 10, 2024 | 17.60 | 17.64 | 17.43 | 17.46 | 6,048 | -0.18(-1.04%) |
Jan 09, 2024 | 17.60 | 17.64 | 17.52 | 17.64 | 5,673 | +0.20(+1.12%) |
Jan 08, 2024 | 17.28 | 17.50 | 17.26 | 17.45 | 7,733 | -0.12(-0.67%) |
Jan 05, 2024 | 17.53 | 17.58 | 17.53 | 17.56 | 4,796 | -0.05(-0.30%) |
Jan 04, 2024 | 17.64 | 17.65 | 17.54 | 17.61 | 4,357 | -0.02(-0.09%) |
Jan 03, 2024 | 17.51 | 17.64 | 17.51 | 17.63 | 8,975 | +0.16(+0.92%) |
Jan 02, 2024 | 17.58 | 17.58 | 17.46 | 17.47 | 3,271 | +0.02(+0.09%) |
Dec 29, 2023 | 17.61 | 17.61 | 17.45 | 17.45 | 1,181 | -0.21(-1.20%) |
Dec 28, 2023 | 17.81 | 17.81 | 17.67 | 17.67 | 17,232 | -0.12(-0.67%) |
Dec 27, 2023 | 17.82 | 17.86 | 17.77 | 17.79 | 11,559 | +0.05(+0.25%) |
Dec 26, 2023 | 17.48 | 17.80 | 17.11 | 17.74 | 7,027 | +0.08(+0.45%) |
Dec 22, 2023 | 17.76 | 17.76 | 17.65 | 17.66 | 14,618 | -0.08(-0.45%) |
Dec 21, 2023 | 17.75 | 17.75 | 17.70 | 17.74 | 3,645 | -0.05(-0.27%) |
Dec 20, 2023 | 17.87 | 17.97 | 17.76 | 17.79 | 11,275 | -0.20(-1.13%) |
Dec 19, 2023 | 17.86 | 17.99 | 17.82 | 17.99 | 5,538 | +0.26(+1.45%) |
Dec 18, 2023 | 17.84 | 17.86 | 17.73 | 17.73 | 6,125 | +0.11(+0.62%) |
Dec 15, 2023 | 17.61 | 17.67 | 17.61 | 17.62 | 15,651 | +0.05(+0.31%) |
Dec 14, 2023 | 17.54 | 17.60 | 17.54 | 17.57 | 6,411 | +0.24(+1.40%) |
Dec 13, 2023 | 17.13 | 17.36 | 17.13 | 17.33 | 27,397 | +0.17(+1.01%) |
Dec 12, 2023 | 17.15 | 17.16 | 17.12 | 17.15 | 2,198 | -0.20(-1.17%) |
Dec 11, 2023 | 17.26 | 17.36 | 17.26 | 17.36 | 8,659 | +0.08(+0.46%) |
Dec 08, 2023 | 17.11 | 17.35 | 17.11 | 17.28 | 2,809 | +0.06(+0.37%) |
Dec 07, 2023 | 17.26 | 17.26 | 17.19 | 17.22 | 2,508 | +0.06(+0.32%) |
Dec 06, 2023 | 17.39 | 17.39 | 17.14 | 17.16 | 5,316 | -0.38(-2.17%) |
Dec 05, 2023 | 17.65 | 17.65 | 17.52 | 17.54 | 4,775 | -0.17(-0.98%) |
Dec 04, 2023 | 17.81 | 17.81 | 17.67 | 17.71 | 7,176 | -0.18(-1.02%) |
Dec 01, 2023 | 18.05 | 18.10 | 17.85 | 17.90 | 4,781 | -0.18(-1.01%) |
Nov 30, 2023 | 18.28 | 18.28 | 18.06 | 18.08 | 5,496 | -0.13(-0.73%) |
Nov 29, 2023 | 18.05 | 18.21 | 18.04 | 18.21 | 6,662 | +0.03(+0.16%) |
Nov 28, 2023 | 17.99 | 18.19 | 17.99 | 18.18 | 1,349 | +0.28(+1.56%) |
Nov 27, 2023 | 17.86 | 17.95 | 17.83 | 17.90 | 187,406 | -0.11(-0.60%) |
Nov 24, 2023 | 18.23 | 18.23 | 18.01 | 18.01 | 935 | -0.19(-1.05%) |
Nov 22, 2023 | 18.14 | 18.24 | 18.09 | 18.20 | 3,529 | -0.16(-0.89%) |
Nov 21, 2023 | 18.31 | 18.39 | 18.31 | 18.37 | 1,130 | +0.12(+0.65%) |
Nov 20, 2023 | 18.10 | 18.31 | 18.10 | 18.25 | 29,413 | +0.32(+1.78%) |
Nov 17, 2023 | 17.91 | 17.95 | 17.91 | 17.93 | 17,183 | +0.14(+0.79%) |
Nov 16, 2023 | 17.82 | 17.82 | 17.76 | 17.79 | 1,312 | -0.42(-2.28%) |
Nov 15, 2023 | 18.19 | 18.22 | 18.13 | 18.20 | 2,683 | +0.03(+0.16%) |
Nov 14, 2023 | 18.26 | 18.26 | 18.17 | 18.17 | 1,530 | +0.04(+0.22%) |
Nov 13, 2023 | 18.13 | 18.15 | 18.09 | 18.13 | 1,469 | +0.34(+1.92%) |
Nov 10, 2023 | 17.80 | 17.80 | 17.79 | 17.79 | 642 | +0.01(+0.08%) |
Nov 09, 2023 | 17.81 | 17.81 | 17.76 | 17.78 | 1,749 | -0.09(-0.50%) |
Nov 08, 2023 | 17.95 | 17.99 | 17.87 | 17.87 | 3,512 | -0.20(-1.11%) |
Nov 07, 2023 | 18.23 | 18.23 | 18.06 | 18.07 | 20,349 | -0.38(-2.05%) |
Nov 06, 2023 | 18.45 | 18.48 | 18.45 | 18.45 | 12,607 | +0.06(+0.31%) |
Nov 03, 2023 | 18.39 | 18.39 | 18.39 | 18.39 | 2,422 | -0.08(-0.44%) |
Nov 02, 2023 | 18.30 | 18.48 | 18.30 | 18.47 | 13,328 | +0.22(+1.22%) |