Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 18.98 | 19.09 | 18.20 | 18.20 | 74,189 | -0.86(-4.52%) |
Jan 30, 2024 | 19.24 | 19.24 | 18.95 | 19.06 | 5,762 | -0.14(-0.71%) |
Jan 29, 2024 | 19.10 | 19.19 | 19.08 | 19.19 | 4,591 | +0.11(+0.56%) |
Jan 26, 2024 | 18.92 | 19.10 | 18.85 | 19.08 | 3,474 | -0.08(-0.40%) |
Jan 25, 2024 | 18.95 | 19.22 | 18.85 | 19.16 | 9,438 | -0.11(-0.54%) |
Jan 24, 2024 | 19.27 | 19.58 | 18.85 | 19.27 | 19,568 | +0.03(+0.14%) |
Jan 23, 2024 | 18.79 | 19.30 | 18.79 | 19.24 | 10,941 | +0.44(+2.37%) |
Jan 22, 2024 | 18.50 | 18.79 | 18.50 | 18.79 | 6,091 | +0.18(+0.99%) |
Jan 19, 2024 | 18.45 | 18.61 | 18.42 | 18.61 | 907 | +0.20(+1.10%) |
Jan 18, 2024 | 18.47 | 18.47 | 18.25 | 18.41 | 3,016 | -0.11(-0.58%) |
Jan 17, 2024 | 18.50 | 18.56 | 18.50 | 18.51 | 7,184 | -0.10(-0.52%) |
Jan 16, 2024 | 18.51 | 18.66 | 18.43 | 18.61 | 26,901 | +0.05(+0.26%) |
Jan 12, 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 254 | -0.09(-0.47%) |
Jan 11, 2024 | 18.56 | 18.66 | 18.39 | 18.65 | 9,057 | +0.28(+1.53%) |
Jan 10, 2024 | 18.32 | 18.63 | 18.32 | 18.37 | 20,187 | +0.11(+0.58%) |
Jan 09, 2024 | 18.28 | 18.31 | 18.18 | 18.26 | 7,613 | +0.09(+0.48%) |
Jan 08, 2024 | 18.66 | 18.66 | 18.09 | 18.18 | 6,485 | -0.10(-0.53%) |
Jan 05, 2024 | 18.34 | 18.44 | 18.27 | 18.27 | 2,836 | -0.20(-1.06%) |
Jan 04, 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 243 | +0.28(+1.55%) |
Jan 03, 2024 | 18.01 | 18.57 | 18.00 | 18.19 | 1,893 | +0.24(+1.35%) |
Jan 02, 2024 | 17.84 | 18.37 | 17.84 | 17.94 | 13,083 | +0.06(+0.32%) |
Dec 29, 2023 | 17.88 | 18.05 | 17.79 | 17.89 | 12,929 | +0.01(+0.05%) |
Dec 28, 2023 | 17.95 | 17.95 | 17.84 | 17.88 | 1,726 | -0.22(-1.23%) |
Dec 27, 2023 | 17.89 | 18.10 | 17.81 | 18.10 | 2,488 | +0.22(+1.24%) |
Dec 26, 2023 | 18.02 | 18.02 | 17.76 | 17.88 | 3,729 | +0.15(+0.87%) |
Dec 22, 2023 | 17.41 | 17.96 | 17.41 | 17.72 | 10,673 | +0.32(+1.83%) |
Dec 21, 2023 | 17.98 | 18.09 | 17.10 | 17.40 | 27,525 | -0.48(-2.70%) |
Dec 20, 2023 | 18.14 | 18.37 | 17.89 | 17.89 | 6,877 | -0.24(-1.33%) |
Dec 19, 2023 | 18.09 | 18.24 | 18.08 | 18.13 | 11,318 | -0.17(-0.95%) |
Dec 18, 2023 | 18.08 | 18.30 | 18.08 | 18.30 | 6,564 | +0.22(+1.23%) |
Dec 15, 2023 | 18.19 | 18.22 | 18.02 | 18.08 | 18,969 | -0.59(-3.16%) |
Dec 14, 2023 | 18.70 | 18.80 | 18.12 | 18.67 | 5,941 | +0.54(+2.99%) |
Dec 13, 2023 | 18.17 | 18.47 | 17.94 | 18.13 | 8,804 | -0.02(-0.11%) |
Dec 12, 2023 | 18.17 | 18.45 | 18.14 | 18.15 | 2,099 | +0.27(+1.51%) |
Dec 11, 2023 | 18.58 | 18.58 | 17.40 | 17.88 | 13,844 | -0.82(-4.40%) |
Dec 08, 2023 | 18.76 | 18.76 | 18.54 | 18.70 | 4,294 | -0.07(-0.36%) |
Dec 07, 2023 | 18.51 | 18.77 | 18.37 | 18.77 | 6,407 | +0.40(+2.16%) |
Dec 06, 2023 | 18.18 | 18.85 | 18.18 | 18.37 | 5,819 | +0.23(+1.28%) |
Dec 05, 2023 | 18.05 | 18.18 | 18.01 | 18.14 | 6,467 | +0.11(+0.59%) |
Dec 04, 2023 | 17.98 | 18.17 | 17.84 | 18.03 | 4,759 | -0.05(-0.27%) |
Dec 01, 2023 | 17.50 | 18.18 | 17.17 | 18.08 | 11,118 | +0.35(+1.96%) |
Nov 30, 2023 | 17.00 | 17.73 | 16.35 | 17.73 | 36,071 | +0.81(+4.80%) |
Nov 29, 2023 | 17.27 | 17.49 | 16.92 | 16.92 | 11,580 | -0.25(-1.46%) |
Nov 28, 2023 | 17.14 | 17.26 | 17.11 | 17.17 | 2,581 | +0.06(+0.34%) |
Nov 27, 2023 | 17.04 | 17.11 | 16.77 | 17.11 | 3,473 | +0.17(+1.01%) |
Nov 24, 2023 | 16.87 | 16.94 | 16.87 | 16.94 | 314 | -0.22(-1.28%) |
Nov 22, 2023 | 16.85 | 17.16 | 16.82 | 17.16 | 1,968 | +0.33(+1.95%) |
Nov 21, 2023 | 17.09 | 17.09 | 16.83 | 16.83 | 3,030 | -0.03(-0.17%) |
Nov 20, 2023 | 17.17 | 17.17 | 16.73 | 16.86 | 5,478 | -0.31(-1.80%) |
Nov 17, 2023 | 16.92 | 17.17 | 16.91 | 17.17 | 10,432 | +0.40(+2.36%) |
Nov 16, 2023 | 16.97 | 16.97 | 16.53 | 16.77 | 4,584 | -0.19(-1.14%) |
Nov 15, 2023 | 16.91 | 17.29 | 16.80 | 16.97 | 7,593 | -0.42(-2.39%) |
Nov 14, 2023 | 17.31 | 17.78 | 17.25 | 17.38 | 8,450 | +0.50(+2.97%) |
Nov 13, 2023 | 16.43 | 16.88 | 16.43 | 16.88 | 996 | +0.11(+0.68%) |
Nov 10, 2023 | 16.51 | 16.77 | 16.51 | 16.77 | 523 | -0.16(-0.95%) |
Nov 09, 2023 | 16.64 | 16.93 | 16.61 | 16.93 | 982 | +0.10(+0.62%) |
Nov 08, 2023 | 16.78 | 16.83 | 16.76 | 16.83 | 1,095 | -0.13(-0.77%) |
Nov 06, 2023 | 16.96 | 114 | -0.15(-0.90%) | |||
Nov 03, 2023 | 16.98 | 17.12 | 16.13 | 17.11 | 7,482 | +0.29(+1.75%) |
Nov 02, 2023 | 16.01 | 16.82 | 15.98 | 16.82 | 3,620 | +1.16(+7.39%) |