Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 17.88 | 18.01 | 17.63 | 17.69 | 530,214 | +0.00(+0.00%) |
Jan 30, 2024 | 17.84 | 17.89 | 17.63 | 17.69 | 356,712 | -0.14(-0.77%) |
Jan 29, 2024 | 17.35 | 17.88 | 17.26 | 17.82 | 858,699 | +0.54(+3.13%) |
Jan 26, 2024 | 17.11 | 17.29 | 17.00 | 17.28 | 381,670 | +0.25(+1.44%) |
Jan 25, 2024 | 17.08 | 17.15 | 16.88 | 17.04 | 290,702 | +0.02(+0.12%) |
Jan 24, 2024 | 17.34 | 17.34 | 17.00 | 17.02 | 298,138 | -0.20(-1.14%) |
Jan 23, 2024 | 17.38 | 17.47 | 17.11 | 17.21 | 311,991 | -0.05(-0.28%) |
Jan 22, 2024 | 17.37 | 17.48 | 17.17 | 17.26 | 421,308 | -0.11(-0.62%) |
Jan 19, 2024 | 17.54 | 17.54 | 17.21 | 17.37 | 469,443 | -0.15(-0.84%) |
Jan 18, 2024 | 17.50 | 17.53 | 17.30 | 17.52 | 485,151 | +0.06(+0.34%) |
Jan 17, 2024 | 17.52 | 17.87 | 17.34 | 17.46 | 1,013,910 | -0.24(-1.33%) |
Jan 16, 2024 | 17.44 | 17.71 | 17.36 | 17.70 | 656,162 | +0.15(+0.84%) |
Jan 12, 2024 | 17.86 | 17.86 | 17.49 | 17.55 | 478,959 | +0.01(+0.06%) |
Jan 11, 2024 | 17.57 | 17.63 | 17.41 | 17.54 | 524,222 | -0.10(-0.56%) |
Jan 10, 2024 | 17.51 | 17.66 | 17.45 | 17.64 | 271,202 | +0.03(+0.17%) |
Jan 09, 2024 | 17.57 | 17.71 | 17.54 | 17.61 | 473,839 | +0.00(+0.00%) |
Jan 08, 2024 | 17.41 | 17.71 | 17.37 | 17.61 | 462,545 | +0.20(+1.13%) |
Jan 05, 2024 | 17.22 | 17.46 | 17.17 | 17.41 | 428,168 | +0.19(+1.08%) |
Jan 04, 2024 | 17.06 | 17.33 | 17.06 | 17.22 | 1,047,832 | +0.16(+0.92%) |
Jan 03, 2024 | 16.97 | 17.10 | 16.82 | 17.07 | 589,514 | +0.10(+0.58%) |
Jan 02, 2024 | 16.48 | 17.05 | 16.48 | 16.97 | 465,883 | +0.30(+1.83%) |
Dec 29, 2023 | 16.66 | 16.76 | 16.58 | 16.66 | 445,045 | -0.03(-0.18%) |
Dec 28, 2023 | 16.77 | 16.93 | 16.65 | 16.69 | 416,056 | -0.07(-0.41%) |
Dec 27, 2023 | 16.30 | 16.79 | 16.30 | 16.76 | 384,329 | +0.40(+2.46%) |
Dec 26, 2023 | 16.42 | 16.49 | 16.28 | 16.36 | 752,058 | -0.02(-0.12%) |
Dec 22, 2023 | 16.48 | 16.70 | 16.38 | 16.38 | 883,674 | -0.01(-0.06%) |
Dec 21, 2023 | 16.23 | 16.41 | 16.13 | 16.39 | 243,390 | +0.22(+1.34%) |
Dec 20, 2023 | 15.97 | 16.33 | 15.97 | 16.17 | 663,790 | -0.04(-0.24%) |
Dec 19, 2023 | 15.93 | 16.21 | 15.84 | 16.21 | 941,382 | +0.29(+1.79%) |
Dec 18, 2023 | 16.16 | 16.16 | 15.93 | 15.93 | 446,740 | -0.10(-0.61%) |
Dec 15, 2023 | 16.41 | 16.41 | 15.93 | 16.02 | 793,104 | -0.41(-2.51%) |
Dec 14, 2023 | 16.42 | 16.74 | 16.35 | 16.44 | 597,599 | +0.18(+1.09%) |
Dec 13, 2023 | 15.93 | 16.40 | 15.86 | 16.26 | 765,731 | +0.32(+2.04%) |
Dec 12, 2023 | 16.02 | 16.13 | 15.83 | 15.94 | 610,816 | -0.11(-0.67%) |
Dec 11, 2023 | 16.18 | 16.21 | 15.99 | 16.04 | 474,159 | -0.19(-1.15%) |
Dec 08, 2023 | 16.25 | 16.49 | 16.23 | 16.23 | 301,534 | +0.01(+0.06%) |
Dec 07, 2023 | 16.26 | 16.38 | 16.06 | 16.22 | 595,027 | +0.06(+0.37%) |
Dec 06, 2023 | 16.22 | 16.27 | 16.14 | 16.16 | 366,302 | +0.02(+0.12%) |
Dec 05, 2023 | 16.10 | 16.21 | 16.00 | 16.14 | 394,837 | -0.08(-0.49%) |
Dec 04, 2023 | 15.94 | 16.26 | 15.87 | 16.22 | 524,763 | +0.25(+1.54%) |
Dec 01, 2023 | 15.85 | 16.07 | 15.83 | 15.97 | 574,687 | +0.10(+0.62%) |
Nov 30, 2023 | 15.54 | 15.92 | 15.49 | 15.88 | 474,805 | +0.29(+1.89%) |
Nov 29, 2023 | 15.91 | 15.97 | 15.54 | 15.58 | 767,630 | -0.32(-2.04%) |
Nov 28, 2023 | 15.80 | 15.98 | 15.63 | 15.91 | 1,370,554 | +0.07(+0.43%) |
Nov 27, 2023 | 15.95 | 15.95 | 15.74 | 15.84 | 728,712 | -0.14(-0.86%) |
Nov 24, 2023 | 15.97 | 16.08 | 15.73 | 15.97 | 395,562 | +0.00(+0.00%) |
Nov 22, 2023 | 15.93 | 16.08 | 15.81 | 15.97 | 507,663 | +0.15(+0.93%) |
Nov 21, 2023 | 15.98 | 15.98 | 15.80 | 15.83 | 534,240 | -0.14(-0.86%) |
Nov 20, 2023 | 15.93 | 16.11 | 15.85 | 15.97 | 1,055,038 | +0.06(+0.37%) |
Nov 17, 2023 | 16.28 | 16.32 | 15.81 | 15.91 | 670,703 | -0.20(-1.22%) |
Nov 16, 2023 | 16.22 | 16.24 | 16.05 | 16.10 | 424,202 | -0.08(-0.49%) |
Nov 15, 2023 | 16.22 | 16.42 | 16.15 | 16.18 | 652,139 | +0.02(+0.12%) |
Nov 14, 2023 | 15.88 | 16.26 | 15.73 | 16.16 | 1,036,630 | +0.50(+3.20%) |
Nov 13, 2023 | 15.71 | 15.95 | 15.57 | 15.66 | 1,515,033 | -0.09(-0.56%) |
Nov 10, 2023 | 15.77 | 15.83 | 15.43 | 15.75 | 1,489,821 | -0.23(-1.42%) |
Nov 09, 2023 | 14.29 | 16.00 | 14.29 | 15.97 | 2,452,527 | +1.98(+14.12%) |
Nov 08, 2023 | 14.18 | 14.23 | 13.96 | 14.00 | 994,374 | -0.06(-0.42%) |
Nov 07, 2023 | 13.98 | 14.17 | 13.95 | 14.06 | 371,170 | -0.04(-0.28%) |
Nov 06, 2023 | 14.27 | 14.33 | 14.04 | 14.10 | 415,532 | -0.12(-0.83%) |
Nov 03, 2023 | 14.36 | 14.43 | 14.16 | 14.22 | 458,979 | +0.03(+0.21%) |
Nov 02, 2023 | 13.76 | 14.25 | 13.76 | 14.19 | 1,165,888 | +0.51(+3.74%) |