Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 16.24 | 16.60 | 16.24 | 16.60 | 1,761 | -0.15(-0.87%) |
Jan 30, 2024 | 16.26 | 16.74 | 16.26 | 16.74 | 408 | +0.82(+5.16%) |
Jan 29, 2024 | 17.29 | 17.79 | 15.92 | 15.92 | 8,382 | -1.35(-7.82%) |
Jan 26, 2024 | 17.43 | 17.43 | 17.27 | 17.27 | 482 | -0.15(-0.87%) |
Jan 25, 2024 | 17.04 | 17.42 | 16.94 | 17.42 | 2,710 | +0.38(+2.23%) |
Jan 24, 2024 | 17.40 | 17.40 | 17.04 | 17.04 | 548 | +0.26(+1.57%) |
Jan 23, 2024 | 16.94 | 17.00 | 16.78 | 16.78 | 1,117 | -0.13(-0.75%) |
Jan 22, 2024 | 17.39 | 17.39 | 16.31 | 16.91 | 3,321 | +0.36(+2.18%) |
Jan 19, 2024 | 16.35 | 16.60 | 16.35 | 16.55 | 2,420 | +0.06(+0.35%) |
Jan 18, 2024 | 16.55 | 16.55 | 16.01 | 16.49 | 2,398 | -0.48(-2.83%) |
Jan 17, 2024 | 16.50 | 16.97 | 16.50 | 16.97 | 1,054 | -0.06(-0.38%) |
Jan 16, 2024 | 17.28 | 17.28 | 17.03 | 17.03 | 749 | +0.00(+0.00%) |
Jan 12, 2024 | 17.38 | 17.52 | 16.12 | 17.03 | 2,804 | +0.24(+1.45%) |
Jan 11, 2024 | 15.92 | 16.85 | 15.92 | 16.79 | 3,296 | +0.29(+1.74%) |
Jan 10, 2024 | 17.52 | 17.52 | 16.08 | 16.50 | 1,877 | -0.52(-3.06%) |
Jan 09, 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 106 | +0.04(+0.23%) |
Jan 08, 2024 | 16.71 | 17.66 | 16.71 | 16.99 | 3,315 | -0.92(-5.16%) |
Jan 05, 2024 | 17.28 | 18.68 | 16.94 | 17.91 | 3,103 | +1.05(+6.21%) |
Jan 04, 2024 | 15.72 | 16.86 | 15.72 | 16.86 | 4,116 | +1.39(+8.96%) |
Jan 03, 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 133 | +0.14(+0.89%) |
Jan 02, 2024 | 15.34 | 15.54 | 15.34 | 15.34 | 1,942 | +0.12(+0.77%) |
Dec 29, 2023 | 15.33 | 15.33 | 14.67 | 15.22 | 3,993 | +0.14(+0.90%) |
Dec 28, 2023 | 14.84 | 15.37 | 14.84 | 15.09 | 4,078 | +0.45(+3.08%) |
Dec 27, 2023 | 14.61 | 14.70 | 14.61 | 14.64 | 2,950 | +0.10(+0.71%) |
Dec 26, 2023 | 14.60 | 14.70 | 14.53 | 14.53 | 2,335 | +0.11(+0.74%) |
Dec 22, 2023 | 14.60 | 14.99 | 14.43 | 14.43 | 2,617 | +0.26(+1.86%) |
Dec 21, 2023 | 14.61 | 14.99 | 14.16 | 14.16 | 2,468 | -0.80(-5.33%) |
Dec 20, 2023 | 14.21 | 14.99 | 14.21 | 14.96 | 1,726 | -0.10(-0.69%) |
Dec 19, 2023 | 14.60 | 15.06 | 14.56 | 15.06 | 1,895 | +0.27(+1.81%) |
Dec 18, 2023 | 14.10 | 15.53 | 14.10 | 14.80 | 14,608 | +0.68(+4.83%) |
Dec 15, 2023 | 14.77 | 14.80 | 13.68 | 14.11 | 3,760 | +0.19(+1.40%) |
Dec 14, 2023 | 14.14 | 14.14 | 13.92 | 13.92 | 1,270 | +0.12(+0.88%) |
Dec 13, 2023 | 13.86 | 14.03 | 13.41 | 13.80 | 2,774 | -0.72(-4.93%) |
Dec 12, 2023 | 14.84 | 14.84 | 13.77 | 14.51 | 2,233 | +0.50(+3.54%) |
Dec 11, 2023 | 14.11 | 14.72 | 14.02 | 14.02 | 4,573 | -0.83(-5.57%) |
Dec 07, 2023 | 14.84 | 156 | -0.49(-3.17%) | |||
Dec 06, 2023 | 15.57 | 15.94 | 15.33 | 15.33 | 1,139 | -0.15(-0.94%) |
Dec 05, 2023 | 15.52 | 15.52 | 15.36 | 15.48 | 1,186 | +1.36(+9.65%) |
Dec 04, 2023 | 14.40 | 14.40 | 13.66 | 14.11 | 1,927 | -0.28(-1.96%) |
Dec 01, 2023 | 14.40 | 14.40 | 14.40 | 14.40 | 236 | +0.28(+2.00%) |
Nov 30, 2023 | 13.95 | 14.11 | 13.66 | 14.11 | 1,743 | +0.47(+3.42%) |
Nov 29, 2023 | 13.68 | 13.68 | 13.65 | 13.65 | 1,476 | -0.08(-0.62%) |
Nov 28, 2023 | 14.99 | 15.03 | 13.64 | 13.73 | 2,389 | -0.70(-4.82%) |
Nov 27, 2023 | 14.10 | 14.45 | 14.10 | 14.43 | 1,537 | -0.03(-0.20%) |
Nov 24, 2023 | 14.30 | 14.77 | 14.30 | 14.46 | 596 | -0.16(-1.08%) |
Nov 22, 2023 | 14.52 | 14.62 | 14.52 | 14.62 | 2,176 | -0.15(-1.02%) |
Nov 21, 2023 | 13.84 | 14.77 | 13.84 | 14.77 | 1,285 | +1.60(+12.13%) |
Nov 20, 2023 | 13.39 | 13.39 | 13.06 | 13.17 | 2,673 | -0.77(-5.53%) |
Nov 17, 2023 | 14.17 | 14.17 | 13.94 | 13.94 | 215 | +0.97(+7.46%) |
Nov 16, 2023 | 13.29 | 14.33 | 12.94 | 12.97 | 2,683 | +0.25(+2.00%) |
Nov 15, 2023 | 12.70 | 12.72 | 12.70 | 12.72 | 214 | +0.11(+0.89%) |
Nov 14, 2023 | 12.59 | 13.63 | 12.59 | 12.60 | 3,602 | +0.39(+3.15%) |
Nov 13, 2023 | 12.22 | 12.65 | 12.22 | 12.22 | 1,395 | -0.38(-2.99%) |
Nov 10, 2023 | 12.59 | 12.59 | 12.59 | 12.59 | 222 | +0.38(+3.08%) |
Nov 08, 2023 | 12.22 | 105 | +0.00(+0.00%) | |||
Nov 07, 2023 | 13.16 | 13.16 | 11.28 | 12.22 | 3,369 | -0.78(-6.04%) |
Nov 06, 2023 | 13.18 | 13.18 | 13.00 | 13.00 | 681 | +0.31(+2.48%) |
Nov 03, 2023 | 12.69 | 12.69 | 12.69 | 12.69 | 171 | -0.01(-0.07%) |
Nov 02, 2023 | 12.45 | 12.78 | 12.45 | 12.70 | 1,393 | -0.27(-2.10%) |