Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 17.66 | 17.71 | 17.42 | 17.55 | 25,014 | +0.01(+0.06%) |
Jan 30, 2024 | 17.70 | 17.84 | 17.51 | 17.54 | 25,643 | -0.28(-1.56%) |
Jan 29, 2024 | 17.80 | 17.98 | 17.72 | 17.82 | 56,389 | +0.09(+0.49%) |
Jan 26, 2024 | 17.51 | 17.85 | 17.51 | 17.73 | 21,964 | +0.14(+0.77%) |
Jan 25, 2024 | 17.64 | 17.75 | 17.51 | 17.59 | 18,107 | -0.05(-0.28%) |
Jan 24, 2024 | 17.64 | 17.85 | 17.56 | 17.64 | 35,018 | +0.24(+1.40%) |
Jan 23, 2024 | 17.08 | 17.67 | 17.08 | 17.40 | 14,067 | +0.22(+1.30%) |
Jan 22, 2024 | 16.48 | 17.32 | 16.30 | 17.18 | 41,219 | +0.87(+5.31%) |
Jan 19, 2024 | 16.48 | 16.49 | 16.05 | 16.31 | 39,634 | -0.18(-1.06%) |
Jan 18, 2024 | 16.64 | 16.72 | 16.44 | 16.48 | 46,260 | -0.29(-1.74%) |
Jan 17, 2024 | 16.90 | 16.93 | 16.63 | 16.78 | 25,934 | -0.14(-0.80%) |
Jan 16, 2024 | 16.92 | 17.08 | 16.91 | 16.91 | 33,182 | -0.01(-0.06%) |
Jan 12, 2024 | 17.20 | 17.26 | 16.92 | 16.92 | 47,994 | -0.10(-0.57%) |
Jan 11, 2024 | 17.19 | 17.37 | 17.02 | 17.02 | 30,533 | +0.06(+0.34%) |
Jan 10, 2024 | 16.92 | 17.13 | 16.91 | 16.96 | 31,317 | -0.06(-0.34%) |
Jan 09, 2024 | 17.08 | 17.29 | 16.91 | 17.02 | 34,785 | +0.08(+0.46%) |
Jan 08, 2024 | 17.02 | 17.23 | 16.86 | 16.94 | 46,216 | -0.16(-0.91%) |
Jan 05, 2024 | 17.51 | 17.51 | 17.02 | 17.10 | 27,957 | -0.13(-0.73%) |
Jan 04, 2024 | 17.36 | 17.48 | 17.14 | 17.22 | 27,180 | -0.14(-0.78%) |
Jan 03, 2024 | 17.22 | 17.44 | 17.02 | 17.36 | 25,928 | +0.28(+1.65%) |
Jan 02, 2024 | 17.27 | 17.39 | 17.01 | 17.08 | 31,689 | -0.00(-0.02%) |
Dec 29, 2023 | 17.18 | 17.48 | 17.01 | 17.08 | 56,852 | -0.22(-1.27%) |
Dec 28, 2023 | 17.51 | 17.64 | 17.17 | 17.30 | 43,940 | -0.25(-1.42%) |
Dec 27, 2023 | 17.95 | 17.95 | 17.50 | 17.55 | 44,982 | -0.08(-0.44%) |
Dec 26, 2023 | 17.61 | 17.94 | 17.51 | 17.63 | 23,048 | -0.06(-0.33%) |
Dec 22, 2023 | 17.73 | 18.01 | 17.61 | 17.69 | 36,545 | -0.04(-0.22%) |
Dec 21, 2023 | 17.66 | 18.06 | 17.59 | 17.73 | 19,301 | -0.03(-0.16%) |
Dec 20, 2023 | 17.92 | 18.25 | 17.61 | 17.75 | 28,228 | -0.15(-0.86%) |
Dec 19, 2023 | 17.86 | 18.32 | 17.86 | 17.91 | 25,132 | +0.10(+0.54%) |
Dec 18, 2023 | 17.46 | 18.15 | 17.46 | 17.81 | 56,015 | +0.32(+1.82%) |
Dec 15, 2023 | 17.47 | 18.00 | 17.46 | 17.49 | 51,506 | +0.09(+0.50%) |
Dec 14, 2023 | 17.51 | 18.01 | 17.23 | 17.41 | 39,119 | +0.09(+0.50%) |
Dec 13, 2023 | 17.47 | 18.02 | 17.32 | 17.32 | 35,151 | -0.33(-1.86%) |
Dec 12, 2023 | 18.03 | 18.03 | 17.46 | 17.65 | 49,201 | -0.15(-0.87%) |
Dec 11, 2023 | 17.87 | 19.66 | 17.61 | 17.80 | 33,187 | -0.05(-0.27%) |
Dec 08, 2023 | 18.06 | 18.36 | 17.85 | 17.85 | 29,770 | -0.36(-1.96%) |
Dec 07, 2023 | 18.33 | 18.33 | 18.08 | 18.21 | 11,988 | +0.00(+0.00%) |
Dec 06, 2023 | 18.38 | 18.69 | 18.04 | 18.21 | 19,689 | -0.31(-1.67%) |
Dec 05, 2023 | 18.44 | 18.76 | 18.15 | 18.52 | 18,957 | +0.00(+0.00%) |
Dec 04, 2023 | 18.20 | 18.75 | 18.15 | 18.52 | 32,093 | +0.31(+1.70%) |
Dec 01, 2023 | 18.35 | 18.51 | 18.21 | 18.21 | 11,262 | +0.10(+0.53%) |
Nov 30, 2023 | 18.82 | 18.96 | 18.00 | 18.11 | 33,218 | -0.57(-3.05%) |
Nov 29, 2023 | 19.30 | 19.30 | 18.68 | 18.68 | 18,301 | -0.57(-2.96%) |
Nov 28, 2023 | 19.60 | 19.60 | 19.15 | 19.25 | 17,318 | -0.26(-1.33%) |
Nov 27, 2023 | 19.35 | 19.63 | 19.17 | 19.51 | 43,633 | +0.17(+0.89%) |
Nov 24, 2023 | 19.16 | 19.35 | 19.02 | 19.34 | 35,545 | +0.17(+0.90%) |
Nov 22, 2023 | 19.01 | 19.16 | 18.68 | 19.16 | 41,512 | +0.03(+0.15%) |
Nov 21, 2023 | 18.82 | 19.16 | 18.50 | 19.14 | 21,722 | +0.28(+1.47%) |
Nov 20, 2023 | 18.85 | 19.15 | 18.47 | 18.86 | 39,243 | +0.09(+0.46%) |
Nov 17, 2023 | 17.79 | 18.85 | 17.79 | 18.77 | 23,894 | +0.98(+5.49%) |
Nov 16, 2023 | 18.08 | 18.35 | 17.75 | 17.79 | 24,901 | -0.64(-3.48%) |
Nov 15, 2023 | 18.76 | 18.76 | 18.23 | 18.44 | 30,513 | -0.23(-1.23%) |
Nov 14, 2023 | 19.07 | 19.07 | 18.49 | 18.67 | 30,544 | -0.25(-1.32%) |
Nov 13, 2023 | 18.20 | 19.06 | 18.20 | 18.91 | 20,898 | +0.53(+2.86%) |
Nov 10, 2023 | 17.16 | 18.50 | 17.16 | 18.39 | 24,365 | +1.04(+6.02%) |
Nov 09, 2023 | 17.40 | 18.00 | 17.27 | 17.34 | 22,608 | -0.32(-1.79%) |
Nov 08, 2023 | 17.62 | 17.78 | 17.10 | 17.66 | 32,371 | +0.57(+3.36%) |
Nov 07, 2023 | 17.04 | 17.52 | 17.03 | 17.09 | 25,444 | -0.10(-0.56%) |
Nov 06, 2023 | 17.42 | 17.89 | 17.00 | 17.18 | 38,965 | -0.43(-2.45%) |
Nov 03, 2023 | 17.43 | 17.96 | 17.33 | 17.61 | 21,590 | -0.11(-0.59%) |
Nov 02, 2023 | 17.32 | 18.00 | 17.22 | 17.72 | 22,601 | +0.57(+3.29%) |