Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 18.21 | 18.26 | 17.69 | 18.05 | 169,286 | -0.06(-0.33%) |
Jan 30, 2024 | 17.73 | 18.31 | 17.40 | 18.11 | 217,324 | +0.40(+2.24%) |
Jan 29, 2024 | 18.11 | 18.11 | 17.60 | 17.71 | 88,506 | -0.39(-2.14%) |
Jan 26, 2024 | 17.60 | 18.20 | 17.56 | 18.10 | 656,774 | +0.48(+2.70%) |
Jan 25, 2024 | 17.72 | 17.75 | 17.06 | 17.62 | 93,912 | -0.03(-0.17%) |
Jan 24, 2024 | 17.48 | 17.72 | 17.33 | 17.65 | 111,391 | +0.03(+0.17%) |
Jan 23, 2024 | 17.70 | 17.75 | 17.12 | 17.62 | 187,746 | -0.17(-0.95%) |
Jan 22, 2024 | 18.08 | 18.15 | 17.43 | 17.79 | 356,131 | -0.16(-0.88%) |
Jan 19, 2024 | 17.85 | 18.07 | 17.46 | 17.95 | 220,533 | +0.03(+0.17%) |
Jan 18, 2024 | 17.75 | 17.99 | 17.42 | 17.92 | 381,643 | +0.34(+1.92%) |
Jan 17, 2024 | 16.86 | 17.65 | 16.16 | 17.59 | 639,232 | +0.69(+4.11%) |
Jan 16, 2024 | 16.86 | 16.95 | 16.66 | 16.89 | 166,952 | -0.02(-0.12%) |
Jan 12, 2024 | 16.86 | 17.05 | 16.79 | 16.91 | 169,100 | +0.02(+0.12%) |
Jan 11, 2024 | 16.89 | 16.99 | 16.59 | 16.89 | 379,734 | -0.10(-0.58%) |
Jan 10, 2024 | 16.86 | 17.16 | 16.56 | 16.99 | 114,516 | +0.02(+0.12%) |
Jan 09, 2024 | 16.12 | 16.97 | 15.97 | 16.97 | 399,745 | +0.98(+6.14%) |
Jan 08, 2024 | 15.98 | 16.08 | 15.92 | 15.99 | 298,668 | +0.02(+0.12%) |
Jan 05, 2024 | 15.37 | 16.03 | 15.37 | 15.97 | 256,702 | +0.60(+3.87%) |
Jan 04, 2024 | 14.98 | 15.47 | 14.98 | 15.37 | 1,615,776 | +0.43(+2.85%) |
Jan 03, 2024 | 14.38 | 15.16 | 14.38 | 14.95 | 98,180 | +0.71(+5.02%) |
Jan 02, 2024 | 14.22 | 14.52 | 13.99 | 14.23 | 55,269 | +0.15(+1.06%) |
Dec 29, 2023 | 13.74 | 14.21 | 13.74 | 14.08 | 171,699 | +0.39(+2.82%) |
Dec 28, 2023 | 13.56 | 13.77 | 13.41 | 13.70 | 59,587 | +0.19(+1.40%) |
Dec 27, 2023 | 13.30 | 13.52 | 13.30 | 13.51 | 41,496 | +0.01(+0.07%) |
Dec 26, 2023 | 13.52 | 13.61 | 13.40 | 13.50 | 34,196 | -0.10(-0.73%) |
Dec 22, 2023 | 13.67 | 13.69 | 13.56 | 13.60 | 38,371 | -0.06(-0.44%) |
Dec 21, 2023 | 13.56 | 13.66 | 13.56 | 13.66 | 16,842 | +0.13(+0.95%) |
Dec 20, 2023 | 13.57 | 13.73 | 13.42 | 13.53 | 51,933 | -0.01(-0.07%) |
Dec 19, 2023 | 13.43 | 13.57 | 13.43 | 13.54 | 8,220 | +0.14(+1.04%) |
Dec 18, 2023 | 13.50 | 13.74 | 13.37 | 13.40 | 41,525 | -0.29(-2.10%) |
Dec 15, 2023 | 13.60 | 13.83 | 13.60 | 13.69 | 29,336 | +0.05(+0.36%) |
Dec 14, 2023 | 13.49 | 13.74 | 13.40 | 13.64 | 39,066 | +0.14(+1.03%) |
Dec 13, 2023 | 13.00 | 13.54 | 13.00 | 13.50 | 86,167 | +0.46(+3.50%) |
Dec 12, 2023 | 13.10 | 13.18 | 13.00 | 13.04 | 393,168 | -0.09(-0.68%) |
Dec 11, 2023 | 13.39 | 13.39 | 13.10 | 13.13 | 85,435 | -0.17(-1.27%) |
Dec 08, 2023 | 13.29 | 13.57 | 13.23 | 13.30 | 94,158 | -0.12(-0.89%) |
Dec 07, 2023 | 13.47 | 13.54 | 13.19 | 13.42 | 43,319 | +0.00(+0.00%) |
Dec 06, 2023 | 13.65 | 13.65 | 13.40 | 13.42 | 27,172 | -0.25(-1.81%) |
Dec 05, 2023 | 13.69 | 13.89 | 13.58 | 13.67 | 52,319 | -0.06(-0.43%) |
Dec 04, 2023 | 13.62 | 13.77 | 13.39 | 13.73 | 47,924 | +0.20(+1.47%) |
Dec 01, 2023 | 13.24 | 13.78 | 13.09 | 13.53 | 34,384 | +0.30(+2.25%) |
Nov 30, 2023 | 14.01 | 14.01 | 13.13 | 13.23 | 58,649 | -0.67(-4.85%) |
Nov 29, 2023 | 13.71 | 14.01 | 13.69 | 13.91 | 27,691 | +0.22(+1.59%) |
Nov 28, 2023 | 13.96 | 14.13 | 13.69 | 13.69 | 22,118 | -0.42(-2.95%) |
Nov 27, 2023 | 14.10 | 14.33 | 14.10 | 14.10 | 14,017 | -0.10(-0.70%) |
Nov 24, 2023 | 14.17 | 14.20 | 14.01 | 14.20 | 31,541 | +0.12(+0.84%) |
Nov 22, 2023 | 14.28 | 14.28 | 13.84 | 14.08 | 44,057 | -0.25(-1.73%) |
Nov 21, 2023 | 14.38 | 14.40 | 14.01 | 14.33 | 32,360 | +0.02(+0.14%) |
Nov 20, 2023 | 14.06 | 14.53 | 14.02 | 14.31 | 111,946 | +0.33(+2.34%) |
Nov 17, 2023 | 13.72 | 14.12 | 13.70 | 13.98 | 35,473 | +0.25(+1.80%) |
Nov 16, 2023 | 13.94 | 13.94 | 13.74 | 13.74 | 52,616 | -0.05(-0.36%) |
Nov 15, 2023 | 13.98 | 13.98 | 13.64 | 13.79 | 239,100 | -0.10(-0.71%) |
Nov 14, 2023 | 13.83 | 14.18 | 13.68 | 13.89 | 69,338 | +0.15(+1.08%) |
Nov 13, 2023 | 13.83 | 13.84 | 13.19 | 13.74 | 82,760 | +0.84(+6.54%) |
Nov 10, 2023 | 12.90 | 13.24 | 12.73 | 12.89 | 13,338 | +0.07(+0.54%) |
Nov 09, 2023 | 13.05 | 13.05 | 12.60 | 12.82 | 9,891 | -0.02(-0.15%) |
Nov 08, 2023 | 12.89 | 13.04 | 12.80 | 12.84 | 14,326 | -0.08(-0.61%) |
Nov 07, 2023 | 13.22 | 13.22 | 12.92 | 12.92 | 12,648 | -0.33(-2.47%) |
Nov 06, 2023 | 13.31 | 13.37 | 13.00 | 13.25 | 7,122 | -0.13(-0.96%) |
Nov 03, 2023 | 13.33 | 13.49 | 13.33 | 13.38 | 2,774 | +0.19(+1.43%) |
Nov 02, 2023 | 13.17 | 13.35 | 13.14 | 13.19 | 29,474 | +0.03(+0.22%) |