Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 18.15 | 18.49 | 17.69 | 17.69 | 59,427 | -0.96(-5.15%) |
Jan 30, 2024 | 18.77 | 18.77 | 18.59 | 18.65 | 12,225 | -0.17(-0.90%) |
Jan 29, 2024 | 18.68 | 18.84 | 18.47 | 18.82 | 31,545 | +0.23(+1.23%) |
Jan 26, 2024 | 18.51 | 18.73 | 18.12 | 18.59 | 31,905 | +0.27(+1.46%) |
Jan 25, 2024 | 18.83 | 18.83 | 17.83 | 18.32 | 41,695 | -0.18(-0.96%) |
Jan 24, 2024 | 18.63 | 18.76 | 18.26 | 18.50 | 57,009 | +0.22(+1.19%) |
Jan 23, 2024 | 19.82 | 19.82 | 18.16 | 18.28 | 150,867 | +0.36(+1.99%) |
Jan 22, 2024 | 17.60 | 17.93 | 17.48 | 17.93 | 36,994 | +0.58(+3.31%) |
Jan 19, 2024 | 17.65 | 17.65 | 17.29 | 17.35 | 56,359 | -0.13(-0.74%) |
Jan 18, 2024 | 17.18 | 17.48 | 17.18 | 17.48 | 19,555 | +0.08(+0.46%) |
Jan 17, 2024 | 16.91 | 17.49 | 16.91 | 17.40 | 29,130 | +0.05(+0.29%) |
Jan 16, 2024 | 17.05 | 17.52 | 16.97 | 17.35 | 33,895 | -0.10(-0.57%) |
Jan 12, 2024 | 17.85 | 17.85 | 17.09 | 17.45 | 119,009 | -0.14(-0.79%) |
Jan 11, 2024 | 17.60 | 17.63 | 17.29 | 17.59 | 27,411 | -0.21(-1.17%) |
Jan 10, 2024 | 17.59 | 17.82 | 17.53 | 17.80 | 31,244 | +0.11(+0.62%) |
Jan 09, 2024 | 17.92 | 18.08 | 17.57 | 17.69 | 34,328 | -0.36(-1.98%) |
Jan 08, 2024 | 18.27 | 18.44 | 17.89 | 18.05 | 28,749 | -0.34(-1.83%) |
Jan 05, 2024 | 17.94 | 18.71 | 17.94 | 18.38 | 148,057 | +0.22(+1.20%) |
Jan 04, 2024 | 18.28 | 18.56 | 18.16 | 18.17 | 24,560 | -0.07(-0.38%) |
Jan 03, 2024 | 18.82 | 18.82 | 18.15 | 18.23 | 36,279 | -0.74(-3.92%) |
Jan 02, 2024 | 18.59 | 19.34 | 18.59 | 18.98 | 51,551 | +0.10(+0.53%) |
Dec 29, 2023 | 19.43 | 19.43 | 18.78 | 18.88 | 61,852 | -0.65(-3.35%) |
Dec 28, 2023 | 19.36 | 19.66 | 19.36 | 19.53 | 62,445 | -0.20(-1.00%) |
Dec 27, 2023 | 19.58 | 20.05 | 19.43 | 19.73 | 71,374 | -0.04(-0.20%) |
Dec 26, 2023 | 19.74 | 19.89 | 19.64 | 19.77 | 70,906 | -0.04(-0.20%) |
Dec 22, 2023 | 18.94 | 20.02 | 18.94 | 19.81 | 99,635 | +0.82(+4.31%) |
Dec 21, 2023 | 18.87 | 19.02 | 18.68 | 18.99 | 49,510 | +0.33(+1.78%) |
Dec 20, 2023 | 18.99 | 19.58 | 18.61 | 18.66 | 94,708 | -0.51(-2.64%) |
Dec 19, 2023 | 18.86 | 19.24 | 18.76 | 19.17 | 78,928 | +0.34(+1.79%) |
Dec 18, 2023 | 18.55 | 19.04 | 18.39 | 18.83 | 86,442 | +0.16(+0.85%) |
Dec 15, 2023 | 18.73 | 18.85 | 18.34 | 18.67 | 250,481 | +0.10(+0.53%) |
Dec 14, 2023 | 18.34 | 19.17 | 18.13 | 18.57 | 94,948 | +0.75(+4.23%) |
Dec 13, 2023 | 17.04 | 18.11 | 16.79 | 17.82 | 168,687 | +0.93(+5.52%) |
Dec 12, 2023 | 17.21 | 17.24 | 16.87 | 16.89 | 33,899 | -0.21(-1.22%) |
Dec 11, 2023 | 16.87 | 17.11 | 16.85 | 17.09 | 51,277 | +0.20(+1.17%) |
Dec 08, 2023 | 16.93 | 17.11 | 16.86 | 16.90 | 113,032 | -0.09(-0.53%) |
Dec 07, 2023 | 16.59 | 16.99 | 16.59 | 16.99 | 36,232 | +0.42(+2.51%) |
Dec 06, 2023 | 16.45 | 16.91 | 16.44 | 16.57 | 69,002 | +0.33(+2.01%) |
Dec 05, 2023 | 16.38 | 16.38 | 16.03 | 16.24 | 21,817 | -0.14(-0.85%) |
Dec 04, 2023 | 16.16 | 16.61 | 16.16 | 16.38 | 58,094 | +0.21(+1.29%) |
Dec 01, 2023 | 15.02 | 16.24 | 15.02 | 16.17 | 75,283 | +1.02(+6.74%) |
Nov 30, 2023 | 15.73 | 15.74 | 15.12 | 15.15 | 34,419 | -0.39(-2.49%) |
Nov 29, 2023 | 15.24 | 15.66 | 15.24 | 15.54 | 31,416 | +0.55(+3.64%) |
Nov 28, 2023 | 15.05 | 15.22 | 14.97 | 14.99 | 27,923 | -0.23(-1.50%) |
Nov 27, 2023 | 15.64 | 15.67 | 15.14 | 15.22 | 56,918 | -0.42(-2.66%) |
Nov 24, 2023 | 15.34 | 15.87 | 15.34 | 15.64 | 14,841 | +0.20(+1.29%) |
Nov 22, 2023 | 15.52 | 15.52 | 15.25 | 15.44 | 31,049 | +0.07(+0.45%) |
Nov 21, 2023 | 15.39 | 15.55 | 15.32 | 15.37 | 31,828 | -0.21(-1.34%) |
Nov 20, 2023 | 15.55 | 15.72 | 15.47 | 15.58 | 31,749 | -0.05(-0.32%) |
Nov 17, 2023 | 15.60 | 15.78 | 15.59 | 15.63 | 64,048 | +0.32(+2.07%) |
Nov 16, 2023 | 15.40 | 15.55 | 14.71 | 15.31 | 53,781 | -0.16(-1.03%) |
Nov 15, 2023 | 15.13 | 15.65 | 15.13 | 15.47 | 61,435 | +0.35(+2.30%) |
Nov 14, 2023 | 13.73 | 15.12 | 13.37 | 15.12 | 95,098 | +1.72(+12.80%) |
Nov 13, 2023 | 13.32 | 13.56 | 13.19 | 13.41 | 20,660 | -0.03(-0.22%) |
Nov 10, 2023 | 13.47 | 13.62 | 13.34 | 13.44 | 28,579 | +0.15(+1.12%) |
Nov 09, 2023 | 13.50 | 13.73 | 13.26 | 13.29 | 30,324 | -0.15(-1.11%) |
Nov 08, 2023 | 13.51 | 13.53 | 13.15 | 13.44 | 36,029 | -0.02(-0.15%) |
Nov 07, 2023 | 13.25 | 13.65 | 13.18 | 13.46 | 43,614 | +0.01(+0.07%) |
Nov 06, 2023 | 13.64 | 13.64 | 13.18 | 13.45 | 50,126 | -0.11(-0.80%) |
Nov 03, 2023 | 12.74 | 13.75 | 12.39 | 13.55 | 178,393 | +1.27(+10.33%) |
Nov 02, 2023 | 11.81 | 12.41 | 11.69 | 12.29 | 39,103 | +0.78(+6.81%) |