Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 23.59 | 24.00 | 22.57 | 23.99 | 20,449 | +1.14(+5.00%) |
Jan 30, 2024 | 22.01 | 23.09 | 22.00 | 22.85 | 26,730 | -0.19(-0.82%) |
Jan 29, 2024 | 24.57 | 25.02 | 23.04 | 23.04 | 43,872 | -2.34(-9.22%) |
Jan 26, 2024 | 24.57 | 25.60 | 24.57 | 25.38 | 38,119 | -0.16(-0.63%) |
Jan 25, 2024 | 23.95 | 26.03 | 23.60 | 25.54 | 163,397 | +5.14(+25.20%) |
Jan 24, 2024 | 19.81 | 20.65 | 19.72 | 20.40 | 46,329 | +0.20(+0.99%) |
Jan 23, 2024 | 19.68 | 20.38 | 18.93 | 20.20 | 40,899 | -0.12(-0.59%) |
Jan 22, 2024 | 19.61 | 20.67 | 18.69 | 20.32 | 45,834 | +0.66(+3.37%) |
Jan 19, 2024 | 19.98 | 20.28 | 19.57 | 19.66 | 22,919 | -0.03(-0.17%) |
Jan 18, 2024 | 19.10 | 20.08 | 19.10 | 19.69 | 32,752 | +0.52(+2.69%) |
Jan 17, 2024 | 19.26 | 19.57 | 19.17 | 19.17 | 17,592 | +0.56(+3.01%) |
Jan 16, 2024 | 19.24 | 19.52 | 18.18 | 18.61 | 21,065 | -0.15(-0.79%) |
Jan 12, 2024 | 18.61 | 18.91 | 18.05 | 18.76 | 32,704 | +1.00(+5.64%) |
Jan 11, 2024 | 17.44 | 17.89 | 17.44 | 17.76 | 18,529 | +0.76(+4.46%) |
Jan 10, 2024 | 17.17 | 17.20 | 16.87 | 17.00 | 4,421 | +0.13(+0.76%) |
Jan 09, 2024 | 16.98 | 16.98 | 16.87 | 16.87 | 1,809 | +0.55(+3.39%) |
Jan 08, 2024 | 16.83 | 16.83 | 16.32 | 16.32 | 3,234 | -0.31(-1.89%) |
Jan 05, 2024 | 16.71 | 16.72 | 16.49 | 16.63 | 3,662 | +0.09(+0.56%) |
Jan 04, 2024 | 16.30 | 16.54 | 16.14 | 16.54 | 6,351 | +0.04(+0.24%) |
Jan 03, 2024 | 16.00 | 16.72 | 16.00 | 16.50 | 6,893 | +0.95(+6.11%) |
Jan 02, 2024 | 15.49 | 15.91 | 15.37 | 15.55 | 17,159 | -0.02(-0.13%) |
Dec 29, 2023 | 15.00 | 15.58 | 15.00 | 15.57 | 12,573 | +0.42(+2.77%) |
Dec 28, 2023 | 14.19 | 15.17 | 14.19 | 15.15 | 11,953 | +0.68(+4.67%) |
Dec 27, 2023 | 14.56 | 14.56 | 14.30 | 14.47 | 14,909 | -0.36(-2.45%) |
Dec 26, 2023 | 14.99 | 14.99 | 14.84 | 14.84 | 7,999 | -0.36(-2.36%) |
Dec 22, 2023 | 14.78 | 15.23 | 14.76 | 15.20 | 23,714 | +0.19(+1.26%) |
Dec 21, 2023 | 15.21 | 15.44 | 15.01 | 15.01 | 17,048 | -0.70(-4.45%) |
Dec 20, 2023 | 14.91 | 15.72 | 14.64 | 15.71 | 15,143 | +0.84(+5.66%) |
Dec 19, 2023 | 15.04 | 15.05 | 14.80 | 14.86 | 12,468 | -0.43(-2.81%) |
Dec 18, 2023 | 14.87 | 15.32 | 14.71 | 15.29 | 14,600 | +0.09(+0.57%) |
Dec 15, 2023 | 15.43 | 15.60 | 15.13 | 15.21 | 26,512 | -0.22(-1.42%) |
Dec 14, 2023 | 15.93 | 15.93 | 15.09 | 15.43 | 33,516 | -1.26(-7.54%) |
Dec 13, 2023 | 17.13 | 17.80 | 16.62 | 16.68 | 28,139 | -0.28(-1.64%) |
Dec 12, 2023 | 16.87 | 17.16 | 16.87 | 16.96 | 9,361 | +0.34(+2.05%) |
Dec 11, 2023 | 16.47 | 16.69 | 16.47 | 16.62 | 22,495 | +0.41(+2.53%) |
Dec 08, 2023 | 16.34 | 16.34 | 16.10 | 16.21 | 2,952 | -0.11(-0.67%) |
Dec 07, 2023 | 16.44 | 16.60 | 16.32 | 16.32 | 4,891 | -0.30(-1.83%) |
Dec 06, 2023 | 16.25 | 16.62 | 15.93 | 16.62 | 19,203 | -0.05(-0.32%) |
Dec 05, 2023 | 17.28 | 17.28 | 15.94 | 16.67 | 22,658 | -0.37(-2.20%) |
Dec 04, 2023 | 17.04 | 17.25 | 16.70 | 17.05 | 14,605 | +0.34(+2.06%) |
Dec 01, 2023 | 17.33 | 17.39 | 16.62 | 16.70 | 14,956 | +0.15(+0.91%) |
Nov 30, 2023 | 16.33 | 16.79 | 16.26 | 16.55 | 24,748 | +0.40(+2.45%) |
Nov 29, 2023 | 15.47 | 16.26 | 15.44 | 16.16 | 8,969 | +0.26(+1.64%) |
Nov 28, 2023 | 17.17 | 17.17 | 15.89 | 15.90 | 9,249 | -1.13(-6.66%) |
Nov 27, 2023 | 17.36 | 17.36 | 16.93 | 17.03 | 13,327 | -0.05(-0.27%) |
Nov 24, 2023 | 17.07 | 17.12 | 16.83 | 17.08 | 8,673 | -0.12(-0.68%) |
Nov 22, 2023 | 16.81 | 17.46 | 16.81 | 17.20 | 12,452 | +0.75(+4.57%) |
Nov 21, 2023 | 17.21 | 17.21 | 16.26 | 16.44 | 9,922 | -0.62(-3.65%) |
Nov 20, 2023 | 17.46 | 17.46 | 16.99 | 17.07 | 10,596 | -0.17(-1.00%) |
Nov 17, 2023 | 18.07 | 18.07 | 16.93 | 17.24 | 16,182 | -0.10(-0.58%) |
Nov 16, 2023 | 16.86 | 17.49 | 16.63 | 17.34 | 13,961 | +0.96(+5.89%) |
Nov 15, 2023 | 16.78 | 17.02 | 16.21 | 16.38 | 23,441 | -0.64(-3.75%) |
Nov 14, 2023 | 17.58 | 17.64 | 16.93 | 17.01 | 28,089 | -1.66(-8.89%) |
Nov 13, 2023 | 20.05 | 20.05 | 18.59 | 18.67 | 24,671 | -1.28(-6.42%) |
Nov 10, 2023 | 20.58 | 20.97 | 19.91 | 19.95 | 17,155 | -0.66(-3.19%) |
Nov 09, 2023 | 19.34 | 21.00 | 19.34 | 20.61 | 34,730 | +1.59(+8.38%) |
Nov 08, 2023 | 19.01 | 19.32 | 19.01 | 19.02 | 879 | -0.00(-0.00%) |
Nov 07, 2023 | 19.80 | 19.80 | 19.01 | 19.02 | 6,964 | -0.40(-2.04%) |
Nov 06, 2023 | 18.80 | 19.76 | 18.64 | 19.41 | 3,362 | +0.09(+0.46%) |
Nov 03, 2023 | 19.02 | 19.42 | 18.48 | 19.32 | 5,584 | -0.17(-0.89%) |
Nov 02, 2023 | 20.54 | 20.62 | 19.50 | 19.50 | 39,147 | -2.05(-9.51%) |