Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 17.41 | 17.49 | 16.89 | 16.91 | 138,067 | -0.49(-2.82%) |
Jan 30, 2024 | 17.32 | 17.59 | 17.20 | 17.40 | 70,276 | -0.04(-0.23%) |
Jan 29, 2024 | 17.29 | 17.52 | 16.98 | 17.44 | 108,004 | +0.16(+0.93%) |
Jan 26, 2024 | 17.42 | 17.45 | 17.06 | 17.28 | 89,701 | -0.12(-0.69%) |
Jan 25, 2024 | 17.71 | 17.98 | 17.26 | 17.40 | 135,321 | -0.03(-0.17%) |
Jan 24, 2024 | 17.28 | 17.65 | 17.28 | 17.43 | 128,376 | +0.21(+1.22%) |
Jan 23, 2024 | 17.33 | 17.56 | 17.09 | 17.22 | 105,045 | +0.06(+0.35%) |
Jan 22, 2024 | 16.95 | 17.35 | 16.95 | 17.16 | 124,345 | +0.29(+1.72%) |
Jan 19, 2024 | 16.69 | 16.94 | 16.36 | 16.87 | 132,594 | +0.42(+2.55%) |
Jan 18, 2024 | 16.24 | 16.57 | 16.13 | 16.45 | 129,216 | +0.36(+2.24%) |
Jan 17, 2024 | 16.03 | 16.33 | 15.87 | 16.09 | 91,982 | -0.23(-1.41%) |
Jan 16, 2024 | 16.76 | 16.91 | 16.17 | 16.32 | 163,375 | -0.62(-3.66%) |
Jan 12, 2024 | 16.93 | 17.07 | 16.75 | 16.94 | 188,702 | +0.28(+1.68%) |
Jan 11, 2024 | 16.45 | 16.70 | 15.97 | 16.66 | 302,584 | +0.00(+0.00%) |
Jan 10, 2024 | 16.33 | 17.80 | 16.05 | 16.66 | 273,098 | +1.07(+6.86%) |
Jan 09, 2024 | 15.79 | 15.79 | 15.29 | 15.59 | 132,194 | -0.37(-2.32%) |
Jan 08, 2024 | 15.69 | 15.96 | 15.55 | 15.96 | 82,692 | +0.24(+1.53%) |
Jan 05, 2024 | 16.05 | 16.24 | 15.67 | 15.72 | 158,417 | -0.42(-2.60%) |
Jan 04, 2024 | 16.55 | 16.59 | 16.13 | 16.14 | 99,559 | -0.31(-1.88%) |
Jan 03, 2024 | 17.13 | 17.13 | 16.44 | 16.45 | 156,160 | -0.78(-4.53%) |
Jan 02, 2024 | 17.29 | 17.47 | 16.83 | 17.23 | 162,599 | -0.19(-1.09%) |
Dec 29, 2023 | 17.55 | 17.70 | 17.29 | 17.42 | 143,261 | -0.17(-0.97%) |
Dec 28, 2023 | 17.59 | 17.66 | 16.73 | 17.59 | 93,642 | -0.11(-0.62%) |
Dec 27, 2023 | 17.60 | 17.75 | 17.36 | 17.70 | 92,584 | +0.12(+0.68%) |
Dec 26, 2023 | 17.08 | 17.75 | 16.98 | 17.58 | 101,267 | +0.60(+3.53%) |
Dec 22, 2023 | 16.90 | 17.20 | 16.82 | 16.98 | 120,857 | +0.18(+1.07%) |
Dec 21, 2023 | 16.71 | 16.92 | 16.51 | 16.80 | 144,463 | +0.25(+1.51%) |
Dec 20, 2023 | 16.58 | 17.35 | 16.45 | 16.55 | 223,177 | -0.09(-0.54%) |
Dec 19, 2023 | 16.18 | 16.66 | 16.14 | 16.64 | 148,133 | +0.50(+3.10%) |
Dec 18, 2023 | 15.87 | 16.20 | 15.74 | 16.14 | 159,096 | +0.37(+2.35%) |
Dec 15, 2023 | 16.30 | 16.30 | 15.75 | 15.77 | 1,043,807 | -0.33(-2.05%) |
Dec 14, 2023 | 16.28 | 16.56 | 15.87 | 16.10 | 192,373 | +0.04(+0.25%) |
Dec 13, 2023 | 15.72 | 16.29 | 15.58 | 16.06 | 228,923 | +0.43(+2.75%) |
Dec 12, 2023 | 15.50 | 15.83 | 15.45 | 15.63 | 152,481 | +0.06(+0.39%) |
Dec 11, 2023 | 15.19 | 15.59 | 15.19 | 15.57 | 167,345 | +0.42(+2.77%) |
Dec 08, 2023 | 15.07 | 15.32 | 15.01 | 15.15 | 104,171 | +0.00(+0.00%) |
Dec 07, 2023 | 15.10 | 15.20 | 14.85 | 15.15 | 121,807 | +0.00(+0.00%) |
Dec 06, 2023 | 15.75 | 15.90 | 15.13 | 15.15 | 106,916 | -0.58(-3.69%) |
Dec 05, 2023 | 15.69 | 15.91 | 15.51 | 15.73 | 87,988 | -0.02(-0.13%) |
Dec 04, 2023 | 15.21 | 15.84 | 15.21 | 15.75 | 163,290 | +0.42(+2.74%) |
Dec 01, 2023 | 14.73 | 15.38 | 14.73 | 15.33 | 215,162 | +0.48(+3.23%) |
Nov 30, 2023 | 14.90 | 15.39 | 14.58 | 14.85 | 130,654 | -0.05(-0.34%) |
Nov 29, 2023 | 15.26 | 15.48 | 14.78 | 14.90 | 94,092 | -0.36(-2.36%) |
Nov 28, 2023 | 15.65 | 15.81 | 15.26 | 15.26 | 100,903 | -0.51(-3.23%) |
Nov 27, 2023 | 15.31 | 15.79 | 15.19 | 15.77 | 108,919 | +0.30(+1.94%) |
Nov 24, 2023 | 15.28 | 15.61 | 15.28 | 15.47 | 61,102 | +0.08(+0.52%) |
Nov 22, 2023 | 15.56 | 15.64 | 15.28 | 15.39 | 78,499 | -0.11(-0.71%) |
Nov 21, 2023 | 15.37 | 15.66 | 15.37 | 15.50 | 107,975 | +0.00(+0.00%) |
Nov 20, 2023 | 15.50 | 15.65 | 15.47 | 15.50 | 96,105 | -0.05(-0.32%) |
Nov 17, 2023 | 15.67 | 15.81 | 15.46 | 15.55 | 107,203 | +0.03(+0.19%) |
Nov 16, 2023 | 15.42 | 15.62 | 15.06 | 15.52 | 104,196 | -0.05(-0.32%) |
Nov 15, 2023 | 15.45 | 15.99 | 15.45 | 15.57 | 124,909 | +0.11(+0.71%) |
Nov 14, 2023 | 15.23 | 15.50 | 15.11 | 15.46 | 124,671 | +0.67(+4.53%) |
Nov 13, 2023 | 14.54 | 14.89 | 14.54 | 14.79 | 119,884 | +0.07(+0.48%) |
Nov 10, 2023 | 14.32 | 14.93 | 14.11 | 14.72 | 160,858 | +0.39(+2.72%) |
Nov 09, 2023 | 16.15 | 16.55 | 14.30 | 14.33 | 232,949 | -2.22(-13.41%) |
Nov 08, 2023 | 16.24 | 16.55 | 16.11 | 16.55 | 81,285 | +0.38(+2.35%) |
Nov 07, 2023 | 15.96 | 16.22 | 15.87 | 16.17 | 60,546 | +0.20(+1.25%) |
Nov 06, 2023 | 16.00 | 16.00 | 15.81 | 15.97 | 56,634 | -0.08(-0.50%) |
Nov 03, 2023 | 16.10 | 16.30 | 15.95 | 16.05 | 84,589 | +0.21(+1.33%) |
Nov 02, 2023 | 15.53 | 15.93 | 15.50 | 15.84 | 91,684 | +0.57(+3.73%) |