Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 18.25 | 18.59 | 18.14 | 18.28 | 181,885 | -0.06(-0.33%) |
Jan 30, 2024 | 18.85 | 18.87 | 18.12 | 18.34 | 553,289 | -0.40(-2.13%) |
Jan 29, 2024 | 18.27 | 18.75 | 18.16 | 18.74 | 131,754 | +0.48(+2.63%) |
Jan 26, 2024 | 18.66 | 18.69 | 18.18 | 18.26 | 129,804 | -0.40(-2.17%) |
Jan 25, 2024 | 18.29 | 18.70 | 18.28 | 18.66 | 160,839 | +0.41(+2.27%) |
Jan 24, 2024 | 18.02 | 18.37 | 17.54 | 18.25 | 180,311 | +0.35(+1.96%) |
Jan 23, 2024 | 17.94 | 18.01 | 17.61 | 17.90 | 191,684 | +0.09(+0.51%) |
Jan 22, 2024 | 17.10 | 17.82 | 16.67 | 17.81 | 403,505 | +0.82(+4.83%) |
Jan 19, 2024 | 17.00 | 17.07 | 16.84 | 16.99 | 685,368 | +0.09(+0.53%) |
Jan 18, 2024 | 16.77 | 17.06 | 16.59 | 16.90 | 383,232 | +0.30(+1.81%) |
Jan 17, 2024 | 16.70 | 16.96 | 16.60 | 16.60 | 90,809 | -0.21(-1.25%) |
Jan 16, 2024 | 16.57 | 16.83 | 16.46 | 16.81 | 233,007 | +0.11(+0.66%) |
Jan 12, 2024 | 16.91 | 17.17 | 16.67 | 16.70 | 120,342 | -0.10(-0.60%) |
Jan 11, 2024 | 16.53 | 16.83 | 16.41 | 16.80 | 90,014 | +0.29(+1.76%) |
Jan 10, 2024 | 16.47 | 16.55 | 15.75 | 16.51 | 75,666 | +0.11(+0.67%) |
Jan 09, 2024 | 16.11 | 16.44 | 16.00 | 16.40 | 99,320 | +0.40(+2.50%) |
Jan 08, 2024 | 15.75 | 16.12 | 15.75 | 16.00 | 123,503 | +0.29(+1.85%) |
Jan 05, 2024 | 15.89 | 15.90 | 15.71 | 15.71 | 106,657 | -0.17(-1.07%) |
Jan 04, 2024 | 15.92 | 16.20 | 15.78 | 15.88 | 86,958 | -0.09(-0.56%) |
Jan 03, 2024 | 16.19 | 16.31 | 15.96 | 15.97 | 91,202 | -0.37(-2.26%) |
Jan 02, 2024 | 16.57 | 16.57 | 16.17 | 16.34 | 205,164 | -0.34(-2.04%) |
Dec 29, 2023 | 16.63 | 16.73 | 16.57 | 16.68 | 50,695 | +0.00(+0.00%) |
Dec 28, 2023 | 16.81 | 16.81 | 16.59 | 16.68 | 60,577 | -0.14(-0.86%) |
Dec 27, 2023 | 16.66 | 16.85 | 16.55 | 16.82 | 80,064 | +0.18(+1.11%) |
Dec 26, 2023 | 16.39 | 16.64 | 16.34 | 16.64 | 61,691 | +0.20(+1.22%) |
Dec 22, 2023 | 16.56 | 16.64 | 16.35 | 16.44 | 55,047 | -0.00(-0.03%) |
Dec 21, 2023 | 16.16 | 16.46 | 16.16 | 16.45 | 85,119 | +0.41(+2.59%) |
Dec 20, 2023 | 16.32 | 16.45 | 16.02 | 16.03 | 119,316 | -0.37(-2.26%) |
Dec 19, 2023 | 16.69 | 16.69 | 16.18 | 16.40 | 110,847 | -0.30(-1.80%) |
Dec 18, 2023 | 16.94 | 16.94 | 16.64 | 16.70 | 142,102 | -0.20(-1.18%) |
Dec 15, 2023 | 16.63 | 16.99 | 16.52 | 16.90 | 2,272,488 | +0.17(+1.02%) |
Dec 14, 2023 | 16.62 | 16.99 | 16.62 | 16.73 | 333,774 | +0.16(+0.97%) |
Dec 13, 2023 | 16.05 | 16.67 | 14.94 | 16.57 | 329,518 | +0.48(+2.98%) |
Dec 12, 2023 | 16.03 | 16.22 | 15.91 | 16.09 | 273,202 | -0.06(-0.37%) |
Dec 11, 2023 | 16.27 | 16.34 | 16.08 | 16.15 | 299,296 | -0.02(-0.12%) |
Dec 08, 2023 | 15.65 | 16.21 | 15.62 | 16.17 | 401,013 | +0.52(+3.32%) |
Dec 07, 2023 | 15.83 | 15.89 | 15.65 | 15.65 | 111,617 | -0.18(-1.14%) |
Dec 06, 2023 | 16.17 | 16.33 | 15.83 | 15.83 | 135,549 | -0.20(-1.25%) |
Dec 05, 2023 | 15.46 | 16.03 | 15.38 | 16.03 | 305,985 | +0.43(+2.76%) |
Dec 04, 2023 | 15.35 | 15.70 | 15.35 | 15.60 | 214,298 | +0.06(+0.39%) |
Dec 01, 2023 | 15.20 | 15.57 | 15.13 | 15.54 | 270,114 | +0.29(+1.90%) |
Nov 30, 2023 | 15.80 | 15.87 | 15.21 | 15.25 | 366,831 | -0.55(-3.48%) |
Nov 29, 2023 | 15.57 | 15.86 | 15.57 | 15.80 | 305,587 | +0.26(+1.67%) |
Nov 28, 2023 | 15.44 | 15.68 | 15.16 | 15.54 | 120,244 | +0.03(+0.19%) |
Nov 27, 2023 | 15.28 | 15.59 | 15.10 | 15.51 | 129,522 | +0.13(+0.85%) |
Nov 24, 2023 | 15.21 | 15.61 | 15.05 | 15.38 | 113,775 | +0.26(+1.72%) |
Nov 22, 2023 | 15.02 | 15.23 | 14.99 | 15.12 | 129,178 | +0.18(+1.20%) |
Nov 21, 2023 | 15.18 | 15.35 | 14.80 | 14.94 | 193,152 | -0.29(-1.90%) |
Nov 20, 2023 | 15.66 | 15.69 | 14.84 | 15.23 | 134,226 | -0.10(-0.65%) |
Nov 17, 2023 | 15.33 | 15.67 | 15.20 | 15.33 | 118,577 | +0.00(+0.00%) |
Nov 16, 2023 | 15.81 | 15.81 | 15.31 | 15.33 | 166,021 | -0.30(-1.92%) |
Nov 15, 2023 | 15.54 | 15.98 | 15.54 | 15.63 | 176,586 | +0.08(+0.51%) |
Nov 14, 2023 | 15.15 | 15.55 | 14.98 | 15.55 | 246,820 | +0.52(+3.46%) |
Nov 13, 2023 | 15.22 | 15.39 | 15.00 | 15.03 | 174,549 | -0.26(-1.70%) |
Nov 10, 2023 | 15.19 | 15.52 | 14.93 | 15.29 | 868,994 | +0.22(+1.46%) |
Nov 09, 2023 | 15.36 | 15.49 | 14.91 | 15.07 | 274,223 | -0.19(-1.25%) |
Nov 08, 2023 | 15.10 | 15.38 | 15.07 | 15.26 | 267,504 | +0.15(+0.99%) |
Nov 07, 2023 | 14.97 | 15.33 | 14.92 | 15.11 | 196,358 | +0.06(+0.40%) |
Nov 06, 2023 | 14.76 | 15.16 | 14.67 | 15.05 | 287,306 | +0.16(+1.07%) |
Nov 03, 2023 | 14.71 | 15.01 | 14.64 | 14.89 | 324,004 | +0.24(+1.64%) |
Nov 02, 2023 | 14.38 | 14.97 | 14.19 | 14.65 | 337,962 | +0.27(+1.88%) |