Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 16.96 | 17.57 | 16.87 | 17.05 | 391,069 | -0.06(-0.35%) |
Jan 30, 2024 | 17.15 | 17.80 | 16.91 | 17.11 | 657,183 | -0.37(-2.12%) |
Jan 29, 2024 | 17.80 | 17.80 | 17.29 | 17.48 | 37,838 | -0.30(-1.69%) |
Jan 26, 2024 | 17.60 | 17.80 | 17.60 | 17.78 | 51,521 | +0.30(+1.72%) |
Jan 25, 2024 | 17.31 | 17.75 | 17.23 | 17.48 | 186,199 | +0.17(+0.98%) |
Jan 24, 2024 | 17.11 | 17.43 | 17.05 | 17.31 | 327,236 | -0.09(-0.52%) |
Jan 23, 2024 | 17.77 | 17.77 | 17.26 | 17.40 | 77,563 | -0.67(-3.71%) |
Jan 22, 2024 | 18.15 | 18.69 | 18.07 | 18.07 | 18,099 | +0.03(+0.17%) |
Jan 19, 2024 | 17.77 | 18.45 | 17.69 | 18.04 | 93,362 | +0.39(+2.22%) |
Jan 18, 2024 | 17.60 | 17.72 | 17.57 | 17.65 | 92,801 | +0.04(+0.21%) |
Jan 17, 2024 | 18.02 | 18.02 | 17.43 | 17.61 | 16,453 | -0.87(-4.71%) |
Jan 16, 2024 | 18.52 | 18.56 | 18.25 | 18.48 | 33,727 | -0.54(-2.84%) |
Jan 12, 2024 | 18.84 | 19.09 | 18.70 | 19.02 | 108,240 | +1.30(+7.32%) |
Jan 11, 2024 | 17.82 | 17.83 | 17.60 | 17.72 | 23,722 | -0.37(-2.03%) |
Jan 10, 2024 | 18.16 | 18.22 | 18.06 | 18.09 | 56,533 | +0.03(+0.17%) |
Jan 09, 2024 | 18.27 | 18.27 | 18.00 | 18.06 | 80,652 | -1.78(-8.97%) |
Jan 08, 2024 | 19.72 | 19.87 | 18.44 | 19.84 | 128,131 | +1.49(+8.12%) |
Jan 05, 2024 | 17.29 | 18.41 | 17.29 | 18.35 | 92,618 | +1.35(+7.94%) |
Jan 04, 2024 | 16.72 | 17.15 | 16.72 | 17.00 | 949 | +0.97(+6.02%) |
Jan 03, 2024 | 15.90 | 16.14 | 15.90 | 16.04 | 8,943 | +0.24(+1.50%) |
Jan 02, 2024 | 16.10 | 16.10 | 15.68 | 15.80 | 15,332 | -0.35(-2.18%) |
Dec 29, 2023 | 16.19 | 16.20 | 16.15 | 16.15 | 765 | -0.08(-0.49%) |
Dec 28, 2023 | 16.21 | 16.40 | 16.21 | 16.23 | 954 | -0.41(-2.49%) |
Dec 27, 2023 | 16.60 | 16.79 | 16.59 | 16.64 | 1,877 | -0.14(-0.80%) |
Dec 26, 2023 | 16.61 | 16.84 | 16.61 | 16.78 | 1,040 | +0.11(+0.66%) |
Dec 22, 2023 | 16.60 | 16.76 | 16.56 | 16.67 | 5,173 | -0.02(-0.12%) |
Dec 21, 2023 | 16.86 | 16.90 | 16.69 | 16.69 | 2,340 | -0.54(-3.11%) |
Dec 20, 2023 | 17.23 | 17.28 | 17.05 | 17.23 | 3,843 | +0.58(+3.48%) |
Dec 19, 2023 | 16.73 | 16.73 | 16.50 | 16.64 | 8,762 | -0.67(-3.87%) |
Dec 18, 2023 | 17.56 | 17.58 | 17.20 | 17.32 | 16,488 | +1.16(+7.15%) |
Dec 15, 2023 | 15.91 | 16.23 | 15.91 | 16.16 | 7,844 | +0.47(+3.00%) |
Dec 14, 2023 | 15.77 | 15.77 | 15.68 | 15.69 | 1,589 | +0.23(+1.48%) |
Dec 13, 2023 | 15.70 | 15.70 | 15.39 | 15.46 | 2,044 | -0.28(-1.75%) |
Dec 12, 2023 | 16.02 | 16.07 | 15.74 | 15.74 | 2,201 | -0.48(-2.97%) |
Dec 11, 2023 | 16.39 | 16.39 | 16.22 | 16.22 | 600 | -0.16(-0.95%) |
Dec 08, 2023 | 16.20 | 16.39 | 16.20 | 16.37 | 925 | +0.06(+0.38%) |
Dec 07, 2023 | 16.53 | 16.53 | 16.28 | 16.31 | 1,860 | -0.24(-1.48%) |
Dec 06, 2023 | 16.85 | 16.85 | 16.56 | 16.56 | 2,481 | -0.42(-2.46%) |
Dec 05, 2023 | 17.10 | 17.10 | 16.97 | 16.97 | 475 | -0.33(-1.88%) |
Dec 04, 2023 | 17.07 | 17.54 | 17.07 | 17.30 | 51,821 | +0.82(+4.98%) |
Dec 01, 2023 | 17.19 | 17.22 | 16.48 | 16.48 | 3,610 | -0.85(-4.89%) |
Nov 30, 2023 | 17.34 | 17.34 | 17.33 | 17.33 | 487 | -0.31(-1.78%) |
Nov 29, 2023 | 17.53 | 17.66 | 17.53 | 17.64 | 300 | +0.14(+0.80%) |
Nov 28, 2023 | 17.40 | 17.50 | 17.40 | 17.50 | 101 | -0.20(-1.13%) |
Nov 27, 2023 | 17.72 | 17.72 | 17.70 | 17.70 | 402 | +0.03(+0.17%) |
Nov 24, 2023 | 17.48 | 17.67 | 17.48 | 17.67 | 50,117 | +0.65(+3.79%) |
Nov 22, 2023 | 16.97 | 17.02 | 16.97 | 17.02 | 102 | -0.33(-1.92%) |
Nov 21, 2023 | 17.24 | 17.36 | 16.84 | 17.36 | 34,604 | -0.19(-1.10%) |
Nov 20, 2023 | 17.54 | 17.55 | 17.42 | 17.55 | 14,800 | +0.02(+0.14%) |
Nov 17, 2023 | 17.75 | 17.81 | 17.53 | 17.53 | 308 | -0.20(-1.14%) |
Nov 16, 2023 | 17.73 | 17.73 | 17.73 | 17.73 | 8 | -0.44(-2.43%) |
Nov 15, 2023 | 17.76 | 18.17 | 17.72 | 18.17 | 1,278 | +0.98(+5.70%) |
Nov 14, 2023 | 16.98 | 17.19 | 16.77 | 17.19 | 32,215 | +0.77(+4.66%) |
Nov 13, 2023 | 16.29 | 16.46 | 16.16 | 16.43 | 58,475 | -0.17(-1.03%) |
Nov 10, 2023 | 16.60 | 16.60 | 16.60 | 16.60 | 100 | -0.14(-0.81%) |
Nov 09, 2023 | 16.84 | 16.84 | 16.40 | 16.73 | 580 | -0.12(-0.70%) |
Nov 08, 2023 | 16.99 | 16.99 | 16.72 | 16.85 | 14,793 | -0.18(-1.09%) |
Nov 07, 2023 | 17.00 | 17.09 | 16.96 | 17.04 | 3,452 | -0.21(-1.25%) |
Nov 06, 2023 | 17.21 | 17.26 | 17.09 | 17.25 | 1,111 | +0.02(+0.11%) |
Nov 03, 2023 | 17.41 | 17.41 | 17.19 | 17.23 | 1,734 | -0.27(-1.54%) |
Nov 02, 2023 | 17.79 | 17.79 | 17.50 | 17.50 | 3,754 | -0.31(-1.72%) |