Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 17.90 | 18.26 | 17.84 | 17.84 | 5,881 | -0.17(-0.93%) |
Jan 30, 2024 | 17.77 | 18.00 | 17.75 | 18.00 | 3,002 | +0.19(+1.05%) |
Jan 29, 2024 | 17.65 | 17.84 | 17.65 | 17.82 | 1,842 | +0.07(+0.39%) |
Jan 26, 2024 | 17.84 | 17.84 | 17.59 | 17.75 | 5,667 | -0.09(-0.50%) |
Jan 25, 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 701 | +0.00(+0.00%) |
Jan 24, 2024 | 17.59 | 17.84 | 17.59 | 17.84 | 934 | +0.33(+1.87%) |
Jan 23, 2024 | 17.87 | 17.87 | 17.51 | 17.51 | 2,373 | +0.02(+0.11%) |
Jan 22, 2024 | 17.43 | 17.74 | 17.43 | 17.49 | 4,822 | +0.00(+0.00%) |
Jan 19, 2024 | 17.49 | 17.54 | 17.49 | 17.49 | 1,581 | -0.10(-0.56%) |
Jan 18, 2024 | 17.48 | 17.59 | 17.48 | 17.59 | 1,019 | +0.00(+0.00%) |
Jan 17, 2024 | 17.54 | 17.64 | 17.31 | 17.59 | 6,260 | +0.20(+1.14%) |
Jan 16, 2024 | 16.57 | 17.60 | 16.57 | 17.39 | 10,517 | +0.63(+3.76%) |
Jan 12, 2024 | 17.46 | 17.46 | 16.76 | 16.76 | 915 | -0.00(-0.00%) |
Jan 11, 2024 | 17.05 | 17.05 | 16.60 | 16.76 | 2,782 | -0.08(-0.50%) |
Jan 10, 2024 | 17.03 | 17.43 | 16.73 | 16.85 | 5,594 | -0.01(-0.06%) |
Jan 09, 2024 | 17.29 | 17.29 | 16.85 | 16.86 | 2,187 | -0.01(-0.06%) |
Jan 08, 2024 | 16.68 | 16.90 | 16.54 | 16.87 | 2,489 | +0.19(+1.13%) |
Jan 05, 2024 | 16.85 | 16.85 | 16.58 | 16.68 | 7,923 | -0.10(-0.59%) |
Jan 04, 2024 | 16.80 | 16.87 | 16.60 | 16.78 | 10,038 | +0.25(+1.50%) |
Jan 03, 2024 | 16.07 | 16.64 | 16.07 | 16.53 | 5,660 | +0.43(+2.65%) |
Jan 02, 2024 | 16.45 | 16.73 | 16.10 | 16.10 | 4,236 | -0.55(-3.27%) |
Dec 29, 2023 | 16.57 | 16.80 | 16.47 | 16.65 | 10,318 | +0.00(+0.00%) |
Dec 28, 2023 | 16.55 | 16.65 | 16.54 | 16.65 | 2,062 | +0.40(+2.44%) |
Dec 27, 2023 | 16.35 | 16.57 | 16.10 | 16.25 | 28,007 | -0.13(-0.79%) |
Dec 26, 2023 | 16.05 | 16.38 | 16.05 | 16.38 | 1,299 | +0.28(+1.72%) |
Dec 22, 2023 | 16.26 | 16.46 | 15.87 | 16.10 | 8,728 | +0.08(+0.49%) |
Dec 21, 2023 | 16.35 | 16.39 | 15.98 | 16.02 | 22,254 | -0.10(-0.61%) |
Dec 20, 2023 | 16.73 | 17.29 | 15.50 | 16.12 | 21,559 | +0.19(+1.18%) |
Dec 19, 2023 | 15.94 | 16.26 | 15.87 | 15.93 | 2,561 | +0.09(+0.56%) |
Dec 18, 2023 | 15.56 | 16.65 | 15.16 | 15.85 | 10,079 | +0.44(+2.83%) |
Dec 15, 2023 | 15.03 | 15.67 | 15.03 | 15.41 | 5,924 | +0.33(+2.17%) |
Dec 14, 2023 | 14.96 | 15.26 | 14.85 | 15.08 | 10,707 | +0.41(+2.77%) |
Dec 13, 2023 | 14.97 | 15.16 | 14.68 | 14.68 | 28,157 | -0.30(-2.03%) |
Dec 12, 2023 | 15.08 | 15.71 | 14.98 | 14.98 | 4,927 | -0.33(-2.18%) |
Dec 11, 2023 | 15.02 | 15.31 | 15.02 | 15.31 | 2,738 | +0.20(+1.30%) |
Dec 08, 2023 | 14.91 | 15.15 | 14.91 | 15.12 | 1,939 | +0.19(+1.25%) |
Dec 07, 2023 | 14.80 | 14.93 | 14.80 | 14.93 | 1,081 | +0.02(+0.13%) |
Dec 06, 2023 | 14.88 | 15.01 | 14.73 | 14.91 | 3,658 | +0.03(+0.23%) |
Dec 05, 2023 | 14.73 | 14.88 | 14.58 | 14.88 | 4,299 | +0.34(+2.36%) |
Dec 04, 2023 | 14.43 | 14.88 | 14.43 | 14.53 | 2,961 | +0.21(+1.47%) |
Dec 01, 2023 | 14.55 | 14.58 | 12.96 | 14.32 | 29,006 | -0.23(-1.55%) |
Nov 30, 2023 | 14.82 | 15.30 | 14.50 | 14.55 | 4,346 | -0.41(-2.76%) |
Nov 29, 2023 | 15.06 | 15.11 | 14.89 | 14.96 | 4,502 | +0.14(+0.93%) |
Nov 27, 2023 | 14.82 | 290 | -0.11(-0.72%) | |||
Nov 24, 2023 | 14.93 | 14.93 | 14.93 | 14.93 | 603 | -0.01(-0.07%) |
Nov 22, 2023 | 15.07 | 15.22 | 14.89 | 14.94 | 3,662 | +0.12(+0.79%) |
Nov 21, 2023 | 14.91 | 15.20 | 14.82 | 14.82 | 3,366 | +0.01(+0.07%) |
Nov 17, 2023 | 14.81 | 148 | +0.03(+0.20%) | |||
Nov 16, 2023 | 14.64 | 15.06 | 14.64 | 14.78 | 6,144 | +0.06(+0.40%) |
Nov 15, 2023 | 14.94 | 14.94 | 14.72 | 14.72 | 712 | -0.38(-2.53%) |
Nov 14, 2023 | 14.49 | 15.11 | 14.49 | 15.11 | 14,715 | +0.63(+4.34%) |
Nov 13, 2023 | 14.64 | 14.72 | 14.39 | 14.48 | 4,579 | -0.24(-1.60%) |
Nov 10, 2023 | 14.70 | 14.72 | 14.68 | 14.72 | 1,930 | +0.13(+0.87%) |
Nov 09, 2023 | 13.85 | 14.72 | 13.85 | 14.59 | 10,802 | -0.24(-1.59%) |
Nov 08, 2023 | 15.22 | 15.22 | 14.82 | 14.82 | 2,243 | +0.03(+0.20%) |
Nov 07, 2023 | 15.13 | 15.79 | 14.80 | 14.79 | 12,298 | -0.27(-1.82%) |
Nov 06, 2023 | 14.97 | 15.79 | 14.97 | 15.07 | 13,097 | +0.25(+1.66%) |
Nov 03, 2023 | 14.73 | 14.82 | 14.72 | 14.82 | 2,143 | +0.10(+0.67%) |
Nov 02, 2023 | 14.34 | 15.01 | 14.34 | 14.72 | 8,489 | +0.37(+2.60%) |