Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 18.78 | 18.84 | 18.51 | 18.53 | 196,151 | -0.24(-1.28%) |
Jan 30, 2024 | 18.55 | 18.81 | 18.54 | 18.77 | 111,770 | +0.54(+2.96%) |
Jan 29, 2024 | 18.09 | 18.24 | 18.04 | 18.23 | 125,207 | -0.15(-0.82%) |
Jan 26, 2024 | 18.46 | 18.46 | 18.35 | 18.38 | 102,742 | -0.01(-0.05%) |
Jan 25, 2024 | 18.44 | 18.50 | 18.26 | 18.39 | 239,258 | -0.09(-0.49%) |
Jan 24, 2024 | 18.48 | 18.61 | 18.45 | 18.48 | 139,698 | +0.35(+1.93%) |
Jan 23, 2024 | 18.08 | 18.14 | 18.00 | 18.13 | 101,075 | +0.03(+0.17%) |
Jan 22, 2024 | 18.15 | 18.20 | 18.10 | 18.10 | 124,346 | -0.06(-0.33%) |
Jan 19, 2024 | 17.91 | 18.16 | 17.91 | 18.16 | 105,691 | +0.13(+0.72%) |
Jan 18, 2024 | 17.97 | 18.06 | 17.89 | 18.03 | 208,579 | +0.16(+0.90%) |
Jan 17, 2024 | 17.73 | 17.91 | 17.73 | 17.87 | 105,887 | +0.14(+0.79%) |
Jan 16, 2024 | 17.75 | 17.79 | 17.64 | 17.73 | 129,624 | -0.27(-1.51%) |
Jan 12, 2024 | 18.08 | 18.12 | 17.95 | 18.00 | 91,631 | -0.07(-0.38%) |
Jan 11, 2024 | 18.12 | 18.12 | 17.90 | 18.07 | 107,936 | -0.10(-0.55%) |
Jan 10, 2024 | 18.12 | 18.20 | 18.09 | 18.17 | 221,569 | +0.04(+0.22%) |
Jan 09, 2024 | 18.16 | 18.18 | 18.10 | 18.13 | 178,982 | -0.34(-1.84%) |
Jan 08, 2024 | 18.44 | 18.47 | 18.40 | 18.47 | 171,320 | +0.13(+0.72%) |
Jan 05, 2024 | 18.40 | 18.52 | 18.29 | 18.34 | 106,238 | +0.27(+1.48%) |
Jan 04, 2024 | 17.79 | 18.14 | 17.79 | 18.07 | 119,908 | +0.42(+2.38%) |
Jan 03, 2024 | 17.65 | 17.72 | 17.60 | 17.65 | 253,812 | -0.01(-0.06%) |
Jan 02, 2024 | 17.65 | 17.75 | 17.60 | 17.66 | 78,540 | +0.12(+0.68%) |
Dec 29, 2023 | 17.57 | 17.63 | 17.51 | 17.54 | 156,144 | -0.02(-0.11%) |
Dec 28, 2023 | 17.52 | 17.60 | 17.52 | 17.56 | 137,918 | -0.16(-0.90%) |
Dec 27, 2023 | 17.63 | 17.74 | 17.63 | 17.72 | 298,973 | +0.16(+0.91%) |
Dec 26, 2023 | 17.42 | 17.60 | 17.42 | 17.56 | 42,467 | +0.06(+0.32%) |
Dec 22, 2023 | 17.53 | 17.55 | 17.45 | 17.50 | 144,617 | +0.09(+0.55%) |
Dec 21, 2023 | 17.35 | 17.41 | 17.29 | 17.41 | 64,148 | +0.20(+1.16%) |
Dec 20, 2023 | 17.35 | 17.42 | 17.20 | 17.21 | 120,238 | -0.32(-1.83%) |
Dec 19, 2023 | 17.44 | 17.54 | 17.44 | 17.53 | 94,340 | +0.30(+1.74%) |
Dec 18, 2023 | 17.22 | 17.26 | 17.19 | 17.23 | 232,706 | +0.05(+0.29%) |
Dec 15, 2023 | 17.20 | 17.29 | 17.15 | 17.18 | 94,435 | -0.16(-0.92%) |
Dec 14, 2023 | 17.34 | 17.37 | 17.12 | 17.34 | 237,358 | -0.29(-1.64%) |
Dec 13, 2023 | 17.43 | 17.71 | 17.36 | 17.63 | 105,453 | +0.22(+1.26%) |
Dec 12, 2023 | 17.42 | 17.48 | 17.39 | 17.41 | 67,398 | -0.05(-0.29%) |
Dec 11, 2023 | 17.35 | 17.47 | 17.34 | 17.46 | 210,928 | -0.01(-0.06%) |
Dec 08, 2023 | 17.35 | 17.50 | 17.32 | 17.47 | 83,506 | +0.04(+0.23%) |
Dec 07, 2023 | 17.28 | 17.45 | 17.23 | 17.43 | 70,388 | -0.04(-0.23%) |
Dec 06, 2023 | 17.52 | 17.60 | 17.46 | 17.47 | 77,941 | +0.08(+0.46%) |
Dec 05, 2023 | 17.41 | 17.47 | 17.38 | 17.39 | 114,957 | -0.21(-1.19%) |
Dec 04, 2023 | 17.54 | 17.60 | 17.44 | 17.60 | 229,178 | +0.14(+0.80%) |
Dec 01, 2023 | 17.40 | 17.50 | 17.35 | 17.46 | 71,986 | +0.13(+0.75%) |
Nov 30, 2023 | 17.31 | 17.35 | 17.28 | 17.33 | 117,741 | -0.12(-0.69%) |
Nov 29, 2023 | 17.45 | 17.53 | 17.38 | 17.45 | 91,903 | +0.16(+0.93%) |
Nov 28, 2023 | 17.10 | 17.39 | 17.10 | 17.29 | 82,949 | +0.15(+0.88%) |
Nov 27, 2023 | 17.14 | 17.15 | 17.06 | 17.14 | 200,154 | +0.01(+0.06%) |
Nov 24, 2023 | 17.07 | 17.13 | 17.05 | 17.13 | 58,887 | +0.51(+3.07%) |
Nov 22, 2023 | 16.63 | 16.67 | 16.54 | 16.62 | 56,744 | +0.02(+0.12%) |
Nov 21, 2023 | 16.65 | 16.65 | 16.57 | 16.60 | 149,996 | -0.26(-1.54%) |
Nov 20, 2023 | 16.86 | 16.91 | 16.81 | 16.86 | 89,514 | -0.75(-4.26%) |
Nov 17, 2023 | 17.35 | 17.61 | 17.35 | 17.61 | 193,235 | +0.36(+2.09%) |
Nov 16, 2023 | 17.26 | 17.34 | 17.23 | 17.25 | 62,226 | +0.03(+0.17%) |
Nov 15, 2023 | 17.26 | 17.34 | 17.22 | 17.22 | 88,795 | +0.02(+0.12%) |
Nov 14, 2023 | 16.98 | 17.23 | 16.98 | 17.20 | 119,505 | +0.45(+2.67%) |
Nov 13, 2023 | 16.63 | 16.76 | 16.61 | 16.75 | 135,623 | +0.24(+1.47%) |
Nov 10, 2023 | 16.49 | 16.58 | 16.41 | 16.51 | 237,660 | +0.06(+0.33%) |
Nov 09, 2023 | 16.53 | 16.64 | 16.45 | 16.45 | 63,127 | -0.08(-0.45%) |
Nov 08, 2023 | 16.61 | 16.66 | 16.51 | 16.53 | 136,979 | +0.04(+0.24%) |
Nov 07, 2023 | 16.39 | 16.53 | 16.39 | 16.49 | 412,684 | -0.03(-0.18%) |
Nov 06, 2023 | 16.70 | 16.75 | 16.51 | 16.52 | 166,351 | +0.01(+0.06%) |
Nov 03, 2023 | 16.58 | 16.73 | 16.50 | 16.51 | 167,229 | +0.29(+1.79%) |
Nov 02, 2023 | 16.16 | 16.22 | 16.05 | 16.22 | 81,050 | +0.34(+2.12%) |