Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 17.97 | 18.07 | 17.92 | 17.92 | 17,173 | +0.01(+0.07%) |
Jan 30, 2024 | 17.89 | 17.95 | 17.85 | 17.91 | 7,311 | -0.03(-0.17%) |
Jan 29, 2024 | 17.98 | 17.98 | 17.75 | 17.94 | 13,868 | -0.03(-0.17%) |
Jan 26, 2024 | 17.81 | 17.97 | 17.81 | 17.97 | 12,373 | +0.18(+1.00%) |
Jan 25, 2024 | 17.52 | 17.81 | 17.52 | 17.79 | 7,479 | +0.27(+1.55%) |
Jan 24, 2024 | 17.66 | 17.72 | 17.52 | 17.52 | 11,502 | +0.35(+2.04%) |
Jan 23, 2024 | 17.14 | 17.22 | 17.07 | 17.17 | 11,608 | +0.18(+1.06%) |
Jan 22, 2024 | 16.96 | 17.09 | 16.96 | 16.99 | 7,984 | +0.14(+0.83%) |
Jan 19, 2024 | 16.85 | 16.93 | 16.76 | 16.85 | 14,444 | -0.21(-1.23%) |
Jan 18, 2024 | 16.93 | 17.06 | 16.90 | 17.06 | 9,934 | +0.04(+0.24%) |
Jan 17, 2024 | 16.89 | 17.05 | 16.87 | 17.02 | 11,698 | -0.10(-0.58%) |
Jan 16, 2024 | 17.20 | 17.21 | 17.05 | 17.12 | 13,859 | -0.58(-3.30%) |
Jan 12, 2024 | 17.76 | 17.76 | 17.60 | 17.70 | 14,423 | +0.03(+0.20%) |
Jan 11, 2024 | 17.56 | 17.71 | 17.52 | 17.67 | 6,344 | -0.33(-1.83%) |
Jan 10, 2024 | 17.86 | 18.05 | 17.86 | 18.00 | 17,332 | +0.11(+0.61%) |
Jan 09, 2024 | 17.79 | 17.93 | 17.79 | 17.89 | 19,731 | -0.28(-1.54%) |
Jan 08, 2024 | 17.96 | 18.18 | 17.96 | 18.17 | 8,102 | +0.04(+0.19%) |
Jan 05, 2024 | 18.15 | 18.38 | 18.08 | 18.14 | 25,978 | -0.04(-0.25%) |
Jan 04, 2024 | 18.05 | 18.20 | 18.00 | 18.18 | 17,744 | -0.02(-0.11%) |
Jan 03, 2024 | 18.18 | 18.29 | 18.15 | 18.20 | 12,867 | -0.40(-2.15%) |
Jan 02, 2024 | 18.54 | 18.71 | 18.53 | 18.60 | 17,923 | -0.10(-0.53%) |
Dec 29, 2023 | 18.42 | 18.74 | 18.42 | 18.70 | 18,188 | -0.02(-0.11%) |
Dec 28, 2023 | 18.72 | 18.83 | 18.71 | 18.72 | 30,243 | -0.06(-0.32%) |
Dec 27, 2023 | 18.87 | 18.88 | 18.78 | 18.78 | 16,676 | -0.02(-0.11%) |
Dec 26, 2023 | 18.55 | 18.80 | 18.55 | 18.80 | 12,371 | +0.10(+0.53%) |
Dec 22, 2023 | 18.85 | 18.85 | 18.64 | 18.70 | 7,985 | +0.00(+0.00%) |
Dec 21, 2023 | 18.58 | 18.70 | 18.52 | 18.70 | 10,950 | +0.11(+0.59%) |
Dec 20, 2023 | 18.70 | 18.74 | 18.50 | 18.59 | 19,931 | -0.02(-0.13%) |
Dec 19, 2023 | 18.55 | 18.70 | 18.55 | 18.61 | 8,144 | -0.01(-0.05%) |
Dec 18, 2023 | 18.63 | 18.66 | 18.54 | 18.62 | 13,263 | +0.09(+0.46%) |
Dec 15, 2023 | 18.40 | 18.71 | 18.40 | 18.54 | 8,732 | +0.05(+0.27%) |
Dec 14, 2023 | 18.29 | 18.51 | 18.29 | 18.49 | 33,072 | +0.80(+4.52%) |
Dec 13, 2023 | 17.63 | 17.72 | 17.38 | 17.69 | 21,108 | +0.14(+0.80%) |
Dec 12, 2023 | 17.57 | 17.60 | 17.48 | 17.55 | 9,009 | +0.20(+1.15%) |
Dec 11, 2023 | 17.23 | 17.40 | 17.23 | 17.35 | 12,914 | +0.00(+0.00%) |
Dec 08, 2023 | 17.16 | 17.35 | 17.16 | 17.35 | 16,302 | +0.13(+0.75%) |
Dec 07, 2023 | 17.25 | 17.34 | 17.13 | 17.22 | 5,183 | -0.02(-0.09%) |
Dec 06, 2023 | 17.25 | 17.38 | 17.20 | 17.23 | 9,175 | +0.41(+2.41%) |
Dec 05, 2023 | 16.63 | 16.97 | 16.63 | 16.83 | 11,755 | +0.43(+2.62%) |
Dec 04, 2023 | 16.50 | 16.50 | 16.12 | 16.40 | 10,888 | -0.03(-0.18%) |
Dec 01, 2023 | 16.16 | 16.43 | 16.16 | 16.43 | 13,465 | +0.27(+1.67%) |
Nov 30, 2023 | 16.23 | 16.38 | 16.16 | 16.16 | 11,534 | -0.18(-1.07%) |
Nov 29, 2023 | 16.23 | 16.39 | 16.21 | 16.34 | 28,327 | +0.26(+1.60%) |
Nov 28, 2023 | 15.99 | 16.14 | 15.99 | 16.08 | 24,617 | +0.05(+0.30%) |
Nov 27, 2023 | 16.10 | 16.16 | 15.99 | 16.03 | 20,432 | -0.22(-1.35%) |
Nov 24, 2023 | 16.08 | 16.25 | 16.08 | 16.25 | 5,558 | +0.38(+2.39%) |
Nov 22, 2023 | 15.90 | 16.05 | 15.86 | 15.87 | 10,500 | -0.18(-1.12%) |
Nov 21, 2023 | 16.08 | 16.14 | 16.00 | 16.05 | 14,854 | -0.03(-0.20%) |
Nov 20, 2023 | 15.89 | 16.17 | 15.89 | 16.08 | 29,760 | +0.20(+1.24%) |
Nov 17, 2023 | 15.89 | 15.90 | 15.78 | 15.88 | 11,684 | +0.17(+1.08%) |
Nov 16, 2023 | 15.82 | 15.88 | 15.61 | 15.71 | 30,963 | -0.19(-1.16%) |
Nov 15, 2023 | 15.79 | 15.99 | 15.79 | 15.90 | 10,184 | +0.37(+2.38%) |
Nov 14, 2023 | 15.33 | 15.57 | 15.33 | 15.53 | 28,542 | +0.49(+3.26%) |
Nov 13, 2023 | 14.96 | 15.07 | 14.96 | 15.04 | 55,586 | -0.12(-0.79%) |
Nov 10, 2023 | 15.13 | 15.16 | 15.07 | 15.16 | 13,144 | +0.09(+0.60%) |
Nov 09, 2023 | 15.15 | 15.27 | 15.07 | 15.07 | 18,820 | -0.08(-0.53%) |
Nov 08, 2023 | 15.11 | 15.26 | 15.11 | 15.15 | 39,860 | +0.07(+0.46%) |
Nov 07, 2023 | 15.12 | 15.15 | 15.07 | 15.08 | 30,068 | -0.71(-4.50%) |
Nov 06, 2023 | 16.00 | 16.00 | 15.79 | 15.79 | 11,253 | -0.17(-1.07%) |
Nov 03, 2023 | 15.94 | 16.00 | 15.89 | 15.96 | 34,852 | +0.23(+1.46%) |
Nov 02, 2023 | 15.78 | 15.84 | 15.68 | 15.73 | 12,456 | +0.30(+1.96%) |