Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 18.05 | 18.10 | 17.54 | 17.89 | 170,820 | -0.06(-0.33%) |
Jan 30, 2024 | 17.57 | 18.14 | 17.24 | 17.95 | 219,294 | +0.39(+2.24%) |
Jan 29, 2024 | 17.95 | 17.95 | 17.45 | 17.55 | 89,308 | -0.38(-2.14%) |
Jan 26, 2024 | 17.45 | 18.04 | 17.40 | 17.94 | 662,726 | +0.47(+2.70%) |
Jan 25, 2024 | 17.56 | 17.59 | 16.91 | 17.47 | 94,764 | -0.03(-0.17%) |
Jan 24, 2024 | 17.32 | 17.56 | 17.17 | 17.50 | 112,401 | +0.03(+0.17%) |
Jan 23, 2024 | 17.55 | 17.59 | 16.97 | 17.47 | 189,447 | -0.17(-0.95%) |
Jan 22, 2024 | 17.92 | 17.99 | 17.27 | 17.63 | 359,359 | -0.16(-0.88%) |
Jan 19, 2024 | 17.69 | 17.91 | 17.30 | 17.79 | 222,532 | +0.03(+0.17%) |
Jan 18, 2024 | 17.59 | 17.83 | 17.26 | 17.76 | 385,102 | +0.33(+1.92%) |
Jan 17, 2024 | 16.71 | 17.50 | 16.01 | 17.43 | 645,026 | +0.69(+4.11%) |
Jan 16, 2024 | 16.71 | 16.80 | 16.51 | 16.74 | 168,465 | -0.02(-0.12%) |
Jan 12, 2024 | 16.71 | 16.90 | 16.64 | 16.76 | 170,633 | +0.02(+0.12%) |
Jan 11, 2024 | 16.74 | 16.84 | 16.44 | 16.74 | 383,176 | -0.10(-0.58%) |
Jan 10, 2024 | 16.71 | 17.00 | 16.41 | 16.84 | 115,554 | +0.02(+0.12%) |
Jan 09, 2024 | 15.97 | 16.82 | 15.82 | 16.82 | 403,368 | +0.97(+6.14%) |
Jan 08, 2024 | 15.83 | 15.93 | 15.78 | 15.84 | 301,375 | +0.02(+0.12%) |
Jan 05, 2024 | 15.24 | 15.88 | 15.24 | 15.82 | 259,029 | +0.59(+3.87%) |
Jan 04, 2024 | 14.84 | 15.33 | 14.84 | 15.24 | 1,630,421 | +0.42(+2.85%) |
Jan 03, 2024 | 14.25 | 15.02 | 14.25 | 14.81 | 99,070 | +0.71(+5.02%) |
Jan 02, 2024 | 14.10 | 14.39 | 13.86 | 14.10 | 55,770 | +0.15(+1.06%) |
Dec 29, 2023 | 13.61 | 14.09 | 13.61 | 13.96 | 173,256 | +0.38(+2.82%) |
Dec 28, 2023 | 13.44 | 13.65 | 13.29 | 13.57 | 60,127 | +0.19(+1.40%) |
Dec 27, 2023 | 13.18 | 13.40 | 13.18 | 13.39 | 41,872 | +0.01(+0.07%) |
Dec 26, 2023 | 13.40 | 13.49 | 13.28 | 13.38 | 34,506 | -0.10(-0.73%) |
Dec 22, 2023 | 13.54 | 13.57 | 13.44 | 13.48 | 38,719 | -0.06(-0.44%) |
Dec 21, 2023 | 13.44 | 13.53 | 13.44 | 13.53 | 16,995 | +0.13(+0.95%) |
Dec 20, 2023 | 13.45 | 13.60 | 13.30 | 13.41 | 52,404 | -0.01(-0.07%) |
Dec 19, 2023 | 13.31 | 13.45 | 13.31 | 13.42 | 8,294 | +0.14(+1.04%) |
Dec 18, 2023 | 13.38 | 13.61 | 13.25 | 13.28 | 41,901 | -0.29(-2.10%) |
Dec 15, 2023 | 13.48 | 13.70 | 13.47 | 13.56 | 29,602 | +0.05(+0.36%) |
Dec 14, 2023 | 13.37 | 13.61 | 13.28 | 13.52 | 39,420 | +0.14(+1.03%) |
Dec 13, 2023 | 12.89 | 13.42 | 12.89 | 13.38 | 86,948 | +0.45(+3.50%) |
Dec 12, 2023 | 12.98 | 13.06 | 12.88 | 12.93 | 396,732 | -0.09(-0.68%) |
Dec 11, 2023 | 13.27 | 13.27 | 12.98 | 13.01 | 86,209 | -0.17(-1.27%) |
Dec 08, 2023 | 13.17 | 13.45 | 13.11 | 13.18 | 95,012 | -0.12(-0.89%) |
Dec 07, 2023 | 13.35 | 13.42 | 13.08 | 13.30 | 43,711 | +0.00(+0.00%) |
Dec 06, 2023 | 13.52 | 13.52 | 13.28 | 13.30 | 27,418 | -0.25(-1.81%) |
Dec 05, 2023 | 13.56 | 13.76 | 13.46 | 13.54 | 52,793 | -0.06(-0.43%) |
Dec 04, 2023 | 13.50 | 13.64 | 13.27 | 13.60 | 48,359 | +0.20(+1.47%) |
Dec 01, 2023 | 13.12 | 13.65 | 12.97 | 13.41 | 34,695 | +0.29(+2.25%) |
Nov 30, 2023 | 13.89 | 13.89 | 13.01 | 13.11 | 59,181 | -0.67(-4.85%) |
Nov 29, 2023 | 13.58 | 13.89 | 13.56 | 13.78 | 27,942 | +0.22(+1.59%) |
Nov 28, 2023 | 13.84 | 14.01 | 13.56 | 13.56 | 22,319 | -0.41(-2.95%) |
Nov 27, 2023 | 13.98 | 14.20 | 13.98 | 13.98 | 14,144 | -0.10(-0.70%) |
Nov 24, 2023 | 14.05 | 14.08 | 13.88 | 14.08 | 31,827 | +0.12(+0.84%) |
Nov 22, 2023 | 14.15 | 14.15 | 13.71 | 13.96 | 44,456 | -0.25(-1.73%) |
Nov 21, 2023 | 14.25 | 14.27 | 13.89 | 14.20 | 32,653 | +0.02(+0.14%) |
Nov 20, 2023 | 13.94 | 14.40 | 13.89 | 14.18 | 112,960 | +0.32(+2.34%) |
Nov 17, 2023 | 13.59 | 14.00 | 13.57 | 13.86 | 35,794 | +0.25(+1.80%) |
Nov 16, 2023 | 13.81 | 13.81 | 13.61 | 13.61 | 53,093 | -0.05(-0.36%) |
Nov 15, 2023 | 13.86 | 13.86 | 13.52 | 13.66 | 241,267 | -0.10(-0.71%) |
Nov 14, 2023 | 13.70 | 14.05 | 13.55 | 13.76 | 69,967 | +0.15(+1.08%) |
Nov 13, 2023 | 13.70 | 13.71 | 13.07 | 13.61 | 83,510 | +0.84(+6.54%) |
Nov 10, 2023 | 12.78 | 13.12 | 12.62 | 12.78 | 13,458 | +0.07(+0.54%) |
Nov 09, 2023 | 12.93 | 12.93 | 12.48 | 12.71 | 9,981 | -0.02(-0.15%) |
Nov 08, 2023 | 12.78 | 12.93 | 12.68 | 12.73 | 14,455 | -0.08(-0.61%) |
Nov 07, 2023 | 13.10 | 13.10 | 12.81 | 12.81 | 12,763 | -0.32(-2.47%) |
Nov 06, 2023 | 13.19 | 13.25 | 12.88 | 13.13 | 7,186 | -0.13(-0.96%) |
Nov 03, 2023 | 13.21 | 13.37 | 13.21 | 13.26 | 2,799 | +0.19(+1.43%) |
Nov 02, 2023 | 13.05 | 13.23 | 13.02 | 13.07 | 29,741 | +0.03(+0.22%) |