Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 18.50 | 18.80 | 17.91 | 17.92 | 286,336 | -0.55(-2.98%) |
Jan 30, 2024 | 18.70 | 18.92 | 18.23 | 18.47 | 490,782 | -0.21(-1.12%) |
Jan 29, 2024 | 17.33 | 18.69 | 16.93 | 18.68 | 256,206 | +1.54(+8.98%) |
Jan 26, 2024 | 17.33 | 17.74 | 17.12 | 17.14 | 238,438 | -0.07(-0.41%) |
Jan 25, 2024 | 17.53 | 17.82 | 17.20 | 17.21 | 313,316 | -0.13(-0.75%) |
Jan 24, 2024 | 17.69 | 17.87 | 17.19 | 17.34 | 230,916 | -0.10(-0.57%) |
Jan 23, 2024 | 17.86 | 17.96 | 17.17 | 17.44 | 403,962 | -0.19(-1.08%) |
Jan 22, 2024 | 16.68 | 17.70 | 16.54 | 17.63 | 543,139 | +0.93(+5.57%) |
Jan 19, 2024 | 16.72 | 17.02 | 16.23 | 16.70 | 415,643 | +0.19(+1.15%) |
Jan 18, 2024 | 17.90 | 17.90 | 15.98 | 16.51 | 871,845 | -1.33(-7.46%) |
Jan 17, 2024 | 17.31 | 17.90 | 17.10 | 17.84 | 496,803 | +0.23(+1.31%) |
Jan 16, 2024 | 17.72 | 18.00 | 17.38 | 17.61 | 585,918 | -0.29(-1.62%) |
Jan 12, 2024 | 17.52 | 18.18 | 17.43 | 17.90 | 335,661 | +0.54(+3.11%) |
Jan 11, 2024 | 17.13 | 17.38 | 16.79 | 17.36 | 387,100 | +0.14(+0.81%) |
Jan 10, 2024 | 18.17 | 18.21 | 17.00 | 17.22 | 418,683 | -1.04(-5.70%) |
Jan 09, 2024 | 19.32 | 19.33 | 18.24 | 18.26 | 615,576 | -1.33(-6.79%) |
Jan 08, 2024 | 17.82 | 19.62 | 17.62 | 19.59 | 418,940 | +1.73(+9.69%) |
Jan 05, 2024 | 18.37 | 18.37 | 17.81 | 17.86 | 308,094 | -0.82(-4.39%) |
Jan 04, 2024 | 18.40 | 18.78 | 17.67 | 18.68 | 360,985 | +0.62(+3.43%) |
Jan 03, 2024 | 18.01 | 18.63 | 17.65 | 18.06 | 465,755 | +0.10(+0.56%) |
Jan 02, 2024 | 17.91 | 19.03 | 17.69 | 17.96 | 470,374 | -0.15(-0.83%) |
Dec 29, 2023 | 19.16 | 19.23 | 18.10 | 18.11 | 419,577 | -1.00(-5.23%) |
Dec 28, 2023 | 19.06 | 19.50 | 18.66 | 19.11 | 741,692 | -0.04(-0.21%) |
Dec 27, 2023 | 18.67 | 19.38 | 18.60 | 19.15 | 628,155 | +0.63(+3.40%) |
Dec 26, 2023 | 17.60 | 18.61 | 17.48 | 18.52 | 472,747 | +1.25(+7.24%) |
Dec 22, 2023 | 16.76 | 17.37 | 16.73 | 17.27 | 255,782 | +0.78(+4.73%) |
Dec 21, 2023 | 16.48 | 16.74 | 16.16 | 16.49 | 203,636 | +0.18(+1.10%) |
Dec 20, 2023 | 16.50 | 17.40 | 16.11 | 16.31 | 402,472 | -0.20(-1.21%) |
Dec 19, 2023 | 16.60 | 17.16 | 16.46 | 16.51 | 459,435 | +0.04(+0.24%) |
Dec 18, 2023 | 16.65 | 16.94 | 16.09 | 16.47 | 269,504 | -0.29(-1.73%) |
Dec 15, 2023 | 16.89 | 17.77 | 16.60 | 16.76 | 776,439 | -0.01(-0.06%) |
Dec 14, 2023 | 15.69 | 16.83 | 15.69 | 16.77 | 875,373 | +1.25(+8.05%) |
Dec 13, 2023 | 14.96 | 15.56 | 14.42 | 15.52 | 504,376 | +0.48(+3.19%) |
Dec 12, 2023 | 15.11 | 15.18 | 14.70 | 15.04 | 415,198 | -0.06(-0.40%) |
Dec 11, 2023 | 14.63 | 15.21 | 14.14 | 15.10 | 461,406 | +0.47(+3.21%) |
Dec 08, 2023 | 15.05 | 15.28 | 14.62 | 14.63 | 462,307 | -0.07(-0.48%) |
Dec 07, 2023 | 14.49 | 14.93 | 14.37 | 14.70 | 766,853 | +0.19(+1.31%) |
Dec 06, 2023 | 14.64 | 14.74 | 14.07 | 14.51 | 519,756 | +0.00(+0.00%) |
Dec 05, 2023 | 14.38 | 15.35 | 14.38 | 14.51 | 495,385 | +0.08(+0.55%) |
Dec 04, 2023 | 14.30 | 14.64 | 14.04 | 14.43 | 385,013 | +0.28(+1.98%) |
Dec 01, 2023 | 13.87 | 14.19 | 13.43 | 14.15 | 378,662 | +0.26(+1.87%) |
Nov 30, 2023 | 14.04 | 14.69 | 13.76 | 13.89 | 359,450 | +0.00(+0.00%) |
Nov 29, 2023 | 14.22 | 14.70 | 13.85 | 13.89 | 261,914 | -0.27(-1.91%) |
Nov 28, 2023 | 14.11 | 14.25 | 13.75 | 14.16 | 290,776 | -0.02(-0.14%) |
Nov 27, 2023 | 14.11 | 14.30 | 13.78 | 14.18 | 333,418 | -0.11(-0.77%) |
Nov 24, 2023 | 13.93 | 14.51 | 13.87 | 14.29 | 115,873 | +0.36(+2.58%) |
Nov 22, 2023 | 14.27 | 14.43 | 13.81 | 13.93 | 182,158 | -0.21(-1.49%) |
Nov 21, 2023 | 14.36 | 14.42 | 13.79 | 14.14 | 255,199 | -0.22(-1.53%) |
Nov 20, 2023 | 14.17 | 15.12 | 14.17 | 14.36 | 328,780 | +0.18(+1.27%) |
Nov 17, 2023 | 13.51 | 14.18 | 13.38 | 14.18 | 289,716 | +0.68(+5.04%) |
Nov 16, 2023 | 13.74 | 13.77 | 13.29 | 13.50 | 322,081 | -0.10(-0.74%) |
Nov 15, 2023 | 13.24 | 14.16 | 13.24 | 13.60 | 580,843 | +0.43(+3.26%) |
Nov 14, 2023 | 13.37 | 13.45 | 12.89 | 13.17 | 791,527 | +0.32(+2.49%) |
Nov 13, 2023 | 13.59 | 13.59 | 12.61 | 12.85 | 544,407 | -0.98(-7.09%) |
Nov 10, 2023 | 15.62 | 16.08 | 13.81 | 13.83 | 785,714 | -0.37(-2.61%) |
Nov 09, 2023 | 15.24 | 15.65 | 14.15 | 14.20 | 413,234 | -0.83(-5.52%) |
Nov 08, 2023 | 15.81 | 15.81 | 14.80 | 15.03 | 510,504 | -0.66(-4.21%) |
Nov 07, 2023 | 15.41 | 16.10 | 15.29 | 15.69 | 654,223 | +0.24(+1.55%) |
Nov 06, 2023 | 16.09 | 16.31 | 15.41 | 15.45 | 509,939 | -0.66(-4.10%) |
Nov 03, 2023 | 15.23 | 16.38 | 14.65 | 16.11 | 546,078 | +1.07(+7.11%) |
Nov 02, 2023 | 15.06 | 15.20 | 14.77 | 15.04 | 312,895 | +0.20(+1.35%) |