Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 17.61 | 17.86 | 17.21 | 17.30 | 56,460 | -0.34(-1.93%) |
Jan 30, 2024 | 17.43 | 17.91 | 17.25 | 17.64 | 48,358 | +0.11(+0.63%) |
Jan 29, 2024 | 17.22 | 17.59 | 17.13 | 17.53 | 42,733 | +0.12(+0.69%) |
Jan 26, 2024 | 17.85 | 17.85 | 17.31 | 17.41 | 38,511 | -0.37(-2.08%) |
Jan 25, 2024 | 17.84 | 17.98 | 17.47 | 17.78 | 39,370 | -0.03(-0.17%) |
Jan 24, 2024 | 18.12 | 18.21 | 17.66 | 17.81 | 53,867 | -0.02(-0.11%) |
Jan 23, 2024 | 18.35 | 18.50 | 17.81 | 17.83 | 66,571 | -0.52(-2.83%) |
Jan 22, 2024 | 17.61 | 18.37 | 17.50 | 18.35 | 101,479 | +0.74(+4.20%) |
Jan 19, 2024 | 17.50 | 17.61 | 17.14 | 17.61 | 79,114 | +0.15(+0.86%) |
Jan 18, 2024 | 17.22 | 17.64 | 17.20 | 17.46 | 91,838 | +0.33(+1.93%) |
Jan 17, 2024 | 16.69 | 17.24 | 16.69 | 17.13 | 119,042 | +0.15(+0.88%) |
Jan 16, 2024 | 16.99 | 17.36 | 16.88 | 16.98 | 77,051 | -0.10(-0.59%) |
Jan 12, 2024 | 17.23 | 17.62 | 16.97 | 17.08 | 61,171 | -0.06(-0.35%) |
Jan 11, 2024 | 16.98 | 17.28 | 16.73 | 17.14 | 67,630 | +0.02(+0.12%) |
Jan 10, 2024 | 17.25 | 17.34 | 16.93 | 17.12 | 45,500 | -0.29(-1.67%) |
Jan 09, 2024 | 17.09 | 17.52 | 17.02 | 17.41 | 61,158 | +0.18(+1.04%) |
Jan 08, 2024 | 17.11 | 17.34 | 16.92 | 17.23 | 62,125 | +0.07(+0.41%) |
Jan 05, 2024 | 16.70 | 17.29 | 16.70 | 17.16 | 67,607 | +0.04(+0.23%) |
Jan 04, 2024 | 17.54 | 17.54 | 16.86 | 17.12 | 84,751 | -0.25(-1.44%) |
Jan 03, 2024 | 17.62 | 17.98 | 17.24 | 17.37 | 95,482 | -0.43(-2.42%) |
Jan 02, 2024 | 18.53 | 18.73 | 17.72 | 17.80 | 81,994 | -0.73(-3.94%) |
Dec 29, 2023 | 18.87 | 18.99 | 18.08 | 18.53 | 299,054 | -0.45(-2.37%) |
Dec 28, 2023 | 18.85 | 19.10 | 18.72 | 18.98 | 69,377 | -0.02(-0.11%) |
Dec 27, 2023 | 18.50 | 19.03 | 18.31 | 19.00 | 72,405 | +0.59(+3.20%) |
Dec 26, 2023 | 18.66 | 18.75 | 18.21 | 18.41 | 81,818 | -0.23(-1.23%) |
Dec 22, 2023 | 19.24 | 19.33 | 18.62 | 18.64 | 84,438 | -0.70(-3.62%) |
Dec 21, 2023 | 19.17 | 19.42 | 18.93 | 19.34 | 60,342 | +0.34(+1.79%) |
Dec 20, 2023 | 19.00 | 19.84 | 18.89 | 19.00 | 72,513 | -0.07(-0.37%) |
Dec 19, 2023 | 18.00 | 19.07 | 18.00 | 19.07 | 134,386 | +1.03(+5.71%) |
Dec 18, 2023 | 18.26 | 18.39 | 17.87 | 18.04 | 53,333 | -0.35(-1.90%) |
Dec 15, 2023 | 18.79 | 18.81 | 18.35 | 18.39 | 130,059 | -0.17(-0.92%) |
Dec 14, 2023 | 18.25 | 18.78 | 18.24 | 18.56 | 95,415 | +0.24(+1.31%) |
Dec 13, 2023 | 18.18 | 18.34 | 17.23 | 18.32 | 119,824 | -0.07(-0.38%) |
Dec 12, 2023 | 18.19 | 18.69 | 18.08 | 18.39 | 63,434 | +0.04(+0.22%) |
Dec 11, 2023 | 18.64 | 18.64 | 17.46 | 18.35 | 125,674 | -0.30(-1.61%) |
Dec 08, 2023 | 19.10 | 19.13 | 18.36 | 18.65 | 123,288 | -0.47(-2.46%) |
Dec 07, 2023 | 19.17 | 19.62 | 18.69 | 19.12 | 140,567 | -0.13(-0.68%) |
Dec 06, 2023 | 18.60 | 19.37 | 18.60 | 19.25 | 113,786 | +0.60(+3.22%) |
Dec 05, 2023 | 18.44 | 18.95 | 18.18 | 18.65 | 86,573 | +0.74(+4.13%) |
Dec 04, 2023 | 18.15 | 18.19 | 17.75 | 17.91 | 142,659 | -0.10(-0.56%) |
Dec 01, 2023 | 17.85 | 18.51 | 17.85 | 18.01 | 121,186 | +0.02(+0.11%) |
Nov 30, 2023 | 18.20 | 18.49 | 17.90 | 17.99 | 70,211 | -0.32(-1.75%) |
Nov 29, 2023 | 17.36 | 18.31 | 17.30 | 18.31 | 101,465 | +1.06(+6.14%) |
Nov 28, 2023 | 18.02 | 18.06 | 17.06 | 17.25 | 91,544 | -0.94(-5.17%) |
Nov 27, 2023 | 17.88 | 18.23 | 17.71 | 18.19 | 70,696 | +0.57(+3.23%) |
Nov 24, 2023 | 18.17 | 18.35 | 17.48 | 17.62 | 30,268 | -0.58(-3.19%) |
Nov 22, 2023 | 17.84 | 18.61 | 17.84 | 18.20 | 84,398 | +0.21(+1.17%) |
Nov 21, 2023 | 18.00 | 18.28 | 17.26 | 17.99 | 108,775 | -0.11(-0.61%) |
Nov 20, 2023 | 17.23 | 18.11 | 17.11 | 18.10 | 162,551 | +0.85(+4.93%) |
Nov 17, 2023 | 18.04 | 18.08 | 16.89 | 17.25 | 193,709 | -1.08(-5.89%) |
Nov 16, 2023 | 17.37 | 18.74 | 17.37 | 18.33 | 150,068 | +0.89(+5.10%) |
Nov 15, 2023 | 16.71 | 17.97 | 16.56 | 17.44 | 161,911 | +0.60(+3.56%) |
Nov 14, 2023 | 16.61 | 17.32 | 16.16 | 16.84 | 155,115 | +0.23(+1.38%) |
Nov 13, 2023 | 16.62 | 16.80 | 16.10 | 16.61 | 145,357 | -0.20(-1.19%) |
Nov 10, 2023 | 17.06 | 17.19 | 16.52 | 16.81 | 122,355 | -0.37(-2.15%) |
Nov 09, 2023 | 16.12 | 17.69 | 16.10 | 17.18 | 295,320 | +1.11(+6.91%) |
Nov 08, 2023 | 17.61 | 17.61 | 16.00 | 16.07 | 256,100 | -1.41(-8.07%) |
Nov 07, 2023 | 20.29 | 21.00 | 16.11 | 17.48 | 409,456 | -7.89(-31.10%) |
Nov 06, 2023 | 26.10 | 26.50 | 25.14 | 25.37 | 76,719 | -0.36(-1.40%) |
Nov 03, 2023 | 25.34 | 25.93 | 25.09 | 25.73 | 68,188 | +0.56(+2.22%) |
Nov 02, 2023 | 25.69 | 26.29 | 24.87 | 25.17 | 99,455 | -0.24(-0.94%) |