Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 18.35 | 18.49 | 18.35 | 18.45 | 91,028 | -0.01(-0.05%) |
Jan 30, 2024 | 18.43 | 18.48 | 18.37 | 18.46 | 85,138 | +0.07(+0.37%) |
Jan 29, 2024 | 18.40 | 18.47 | 18.34 | 18.39 | 117,966 | +0.05(+0.27%) |
Jan 26, 2024 | 18.32 | 18.38 | 18.25 | 18.34 | 53,569 | +0.02(+0.11%) |
Jan 25, 2024 | 18.36 | 18.36 | 18.22 | 18.32 | 20,624 | +0.07(+0.38%) |
Jan 24, 2024 | 18.27 | 18.31 | 18.20 | 18.25 | 64,138 | +0.03(+0.16%) |
Jan 23, 2024 | 18.32 | 18.32 | 18.21 | 18.22 | 40,036 | -0.09(-0.48%) |
Jan 22, 2024 | 18.25 | 18.31 | 18.18 | 18.31 | 50,225 | +0.07(+0.38%) |
Jan 19, 2024 | 18.30 | 18.30 | 18.17 | 18.24 | 177,980 | +0.08(+0.43%) |
Jan 18, 2024 | 18.18 | 18.24 | 17.93 | 18.16 | 236,118 | -0.01(-0.05%) |
Jan 17, 2024 | 18.19 | 18.34 | 18.12 | 18.17 | 137,612 | -0.06(-0.32%) |
Jan 16, 2024 | 18.28 | 18.40 | 18.16 | 18.23 | 101,076 | -0.11(-0.59%) |
Jan 12, 2024 | 18.31 | 18.38 | 18.24 | 18.34 | 71,557 | +0.03(+0.16%) |
Jan 11, 2024 | 18.24 | 18.34 | 18.19 | 18.31 | 164,438 | +0.11(+0.59%) |
Jan 10, 2024 | 18.15 | 18.29 | 18.09 | 18.20 | 154,320 | +0.08(+0.43%) |
Jan 09, 2024 | 18.12 | 18.25 | 18.12 | 18.12 | 73,248 | -0.03(-0.16%) |
Jan 08, 2024 | 18.20 | 18.24 | 18.12 | 18.15 | 44,456 | +0.03(+0.16%) |
Jan 05, 2024 | 18.14 | 18.23 | 18.12 | 18.12 | 36,570 | -0.07(-0.38%) |
Jan 04, 2024 | 18.16 | 18.25 | 18.11 | 18.19 | 74,628 | +0.09(+0.49%) |
Jan 03, 2024 | 18.06 | 18.24 | 18.03 | 18.11 | 33,649 | +0.02(+0.11%) |
Jan 02, 2024 | 18.06 | 18.25 | 18.06 | 18.09 | 70,753 | -0.05(-0.27%) |
Dec 29, 2023 | 18.12 | 18.34 | 18.11 | 18.13 | 320,336 | -0.03(-0.16%) |
Dec 28, 2023 | 18.14 | 18.31 | 18.12 | 18.16 | 80,400 | +0.00(+0.00%) |
Dec 27, 2023 | 18.19 | 18.21 | 18.12 | 18.16 | 38,645 | -0.00(-0.02%) |
Dec 26, 2023 | 18.13 | 18.20 | 18.04 | 18.17 | 62,355 | +0.08(+0.43%) |
Dec 22, 2023 | 18.08 | 18.21 | 18.03 | 18.09 | 15,427 | -0.04(-0.21%) |
Dec 21, 2023 | 18.06 | 18.13 | 18.02 | 18.13 | 52,356 | +0.02(+0.11%) |
Dec 20, 2023 | 18.02 | 18.20 | 18.00 | 18.11 | 83,984 | +0.10(+0.54%) |
Dec 19, 2023 | 18.06 | 18.17 | 18.00 | 18.01 | 39,992 | +0.01(+0.05%) |
Dec 18, 2023 | 17.99 | 18.12 | 17.94 | 18.00 | 45,320 | +0.02(+0.11%) |
Dec 15, 2023 | 17.97 | 18.12 | 17.93 | 17.98 | 26,348 | -0.05(-0.27%) |
Dec 14, 2023 | 17.90 | 18.11 | 17.90 | 18.03 | 73,260 | +0.06(+0.32%) |
Dec 13, 2023 | 17.76 | 17.97 | 17.76 | 17.97 | 61,782 | +0.22(+1.26%) |
Dec 12, 2023 | 17.73 | 17.82 | 17.72 | 17.75 | 69,952 | -0.03(-0.16%) |
Dec 11, 2023 | 17.72 | 17.80 | 17.71 | 17.78 | 37,156 | -0.01(-0.06%) |
Dec 08, 2023 | 17.75 | 17.82 | 17.68 | 17.79 | 44,980 | +0.02(+0.11%) |
Dec 07, 2023 | 17.77 | 17.82 | 17.71 | 17.77 | 55,562 | -0.03(-0.16%) |
Dec 06, 2023 | 17.78 | 17.82 | 17.53 | 17.80 | 28,715 | +0.07(+0.38%) |
Dec 05, 2023 | 17.67 | 17.82 | 17.65 | 17.73 | 49,170 | -0.02(-0.11%) |
Dec 04, 2023 | 17.65 | 17.76 | 17.63 | 17.75 | 87,216 | -0.07(-0.38%) |
Dec 01, 2023 | 17.68 | 17.82 | 17.65 | 17.82 | 71,721 | +0.20(+1.13%) |
Nov 30, 2023 | 17.65 | 17.72 | 17.56 | 17.62 | 159,616 | -0.08(-0.44%) |
Nov 29, 2023 | 17.64 | 17.72 | 17.55 | 17.70 | 60,659 | +0.02(+0.09%) |
Nov 28, 2023 | 17.53 | 17.69 | 17.53 | 17.68 | 76,534 | +0.09(+0.52%) |
Nov 27, 2023 | 17.51 | 17.60 | 17.50 | 17.59 | 91,254 | +0.02(+0.11%) |
Nov 24, 2023 | 17.59 | 17.61 | 17.42 | 17.57 | 43,947 | -0.01(-0.03%) |
Nov 22, 2023 | 17.50 | 17.59 | 17.41 | 17.57 | 94,417 | +0.03(+0.14%) |
Nov 21, 2023 | 17.43 | 17.55 | 17.36 | 17.55 | 119,680 | +0.13(+0.72%) |
Nov 20, 2023 | 17.34 | 17.51 | 17.31 | 17.42 | 2,355,306 | +0.07(+0.39%) |
Nov 17, 2023 | 17.34 | 17.40 | 17.31 | 17.36 | 708,934 | +0.06(+0.34%) |
Nov 16, 2023 | 17.20 | 17.37 | 17.20 | 17.30 | 376,701 | +0.09(+0.51%) |
Nov 15, 2023 | 17.25 | 17.30 | 17.20 | 17.21 | 134,740 | -0.04(-0.22%) |
Nov 14, 2023 | 17.26 | 17.37 | 17.17 | 17.25 | 137,330 | +0.06(+0.34%) |
Nov 13, 2023 | 17.14 | 17.20 | 17.08 | 17.19 | 258,519 | +0.03(+0.17%) |
Nov 10, 2023 | 17.16 | 17.30 | 17.11 | 17.16 | 78,423 | +0.05(+0.28%) |
Nov 09, 2023 | 17.17 | 17.24 | 17.11 | 17.11 | 123,416 | -0.09(-0.51%) |
Nov 08, 2023 | 17.16 | 17.30 | 17.12 | 17.20 | 132,189 | +0.01(+0.06%) |
Nov 07, 2023 | 17.14 | 17.21 | 17.11 | 17.19 | 414,650 | +0.10(+0.57%) |
Nov 06, 2023 | 17.17 | 17.21 | 17.04 | 17.09 | 210,133 | -0.12(-0.68%) |
Nov 03, 2023 | 17.19 | 17.30 | 17.15 | 17.21 | 157,054 | +0.12(+0.71%) |
Nov 02, 2023 | 17.01 | 17.13 | 16.98 | 17.09 | 183,964 | +0.11(+0.66%) |