Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 17.90 | 18.00 | 17.57 | 17.63 | 8,089 | -0.05(-0.30%) |
Jan 30, 2024 | 17.71 | 17.94 | 17.66 | 17.68 | 1,927 | -0.32(-1.76%) |
Jan 29, 2024 | 17.99 | 18.07 | 17.62 | 18.00 | 10,623 | +0.02(+0.11%) |
Jan 26, 2024 | 17.70 | 17.98 | 17.70 | 17.98 | 2,738 | -0.02(-0.11%) |
Jan 25, 2024 | 17.99 | 18.00 | 17.51 | 18.00 | 6,144 | +0.03(+0.17%) |
Jan 24, 2024 | 17.62 | 18.19 | 17.50 | 17.97 | 14,070 | +0.42(+2.39%) |
Jan 23, 2024 | 18.05 | 18.05 | 17.50 | 17.55 | 11,136 | -0.45(-2.50%) |
Jan 22, 2024 | 17.97 | 18.83 | 17.70 | 18.00 | 21,431 | +0.30(+1.69%) |
Jan 19, 2024 | 17.12 | 17.99 | 17.12 | 17.70 | 12,913 | +0.48(+2.79%) |
Jan 18, 2024 | 17.46 | 17.80 | 16.58 | 17.22 | 44,603 | -0.24(-1.37%) |
Jan 17, 2024 | 16.97 | 17.47 | 16.83 | 17.46 | 7,128 | +0.60(+3.56%) |
Jan 16, 2024 | 17.46 | 17.46 | 16.52 | 16.86 | 23,479 | -0.14(-0.82%) |
Jan 12, 2024 | 17.10 | 17.23 | 16.92 | 17.00 | 18,927 | -0.20(-1.16%) |
Jan 11, 2024 | 17.00 | 17.94 | 17.00 | 17.20 | 17,537 | +0.07(+0.41%) |
Jan 10, 2024 | 17.00 | 18.35 | 17.00 | 17.13 | 8,162 | -0.05(-0.29%) |
Jan 09, 2024 | 16.70 | 17.18 | 16.54 | 17.18 | 5,022 | +0.16(+0.94%) |
Jan 08, 2024 | 16.89 | 17.07 | 16.64 | 17.02 | 14,524 | -0.04(-0.23%) |
Jan 05, 2024 | 17.16 | 17.16 | 17.00 | 17.06 | 7,980 | +0.21(+1.25%) |
Jan 04, 2024 | 16.50 | 17.30 | 16.50 | 16.85 | 11,264 | +0.36(+2.18%) |
Jan 03, 2024 | 16.15 | 16.50 | 16.10 | 16.49 | 13,591 | +0.39(+2.42%) |
Jan 02, 2024 | 16.02 | 16.28 | 16.02 | 16.10 | 4,659 | -0.16(-0.98%) |
Dec 29, 2023 | 16.50 | 16.50 | 16.04 | 16.26 | 3,279 | +0.00(+0.00%) |
Dec 28, 2023 | 16.20 | 16.50 | 16.20 | 16.26 | 3,341 | +0.06(+0.37%) |
Dec 27, 2023 | 16.25 | 16.49 | 16.13 | 16.20 | 9,725 | +0.02(+0.09%) |
Dec 26, 2023 | 16.17 | 16.24 | 15.79 | 16.18 | 13,321 | +0.11(+0.65%) |
Dec 22, 2023 | 15.62 | 16.19 | 15.62 | 16.08 | 18,638 | +0.03(+0.19%) |
Dec 21, 2023 | 16.00 | 16.19 | 15.75 | 16.05 | 4,130 | +0.09(+0.56%) |
Dec 20, 2023 | 16.14 | 16.24 | 15.65 | 15.96 | 8,741 | -0.18(-1.12%) |
Dec 19, 2023 | 16.38 | 16.84 | 16.05 | 16.14 | 16,487 | +0.14(+0.88%) |
Dec 18, 2023 | 15.51 | 16.63 | 15.11 | 16.00 | 28,990 | +0.17(+1.07%) |
Dec 15, 2023 | 15.67 | 15.83 | 15.43 | 15.83 | 10,441 | +0.18(+1.15%) |
Dec 14, 2023 | 14.87 | 15.83 | 14.87 | 15.65 | 22,200 | +0.49(+3.23%) |
Dec 13, 2023 | 14.84 | 15.38 | 14.84 | 15.16 | 21,002 | +0.26(+1.74%) |
Dec 12, 2023 | 14.84 | 15.24 | 14.60 | 14.90 | 7,055 | -0.11(-0.73%) |
Dec 11, 2023 | 15.19 | 15.42 | 14.90 | 15.01 | 24,689 | +0.02(+0.13%) |
Dec 08, 2023 | 14.96 | 15.19 | 14.83 | 14.99 | 13,593 | +0.05(+0.33%) |
Dec 07, 2023 | 15.15 | 15.61 | 14.55 | 14.94 | 38,631 | -0.22(-1.45%) |
Dec 06, 2023 | 15.00 | 15.75 | 14.34 | 15.16 | 40,620 | +1.16(+8.29%) |
Dec 05, 2023 | 14.38 | 14.56 | 14.00 | 14.00 | 11,406 | -0.36(-2.51%) |
Dec 04, 2023 | 14.41 | 14.86 | 14.36 | 14.36 | 7,560 | -0.04(-0.28%) |
Dec 01, 2023 | 14.20 | 14.45 | 14.05 | 14.40 | 2,322 | +0.35(+2.49%) |
Nov 30, 2023 | 13.81 | 14.12 | 13.81 | 14.05 | 2,914 | +0.02(+0.14%) |
Nov 29, 2023 | 14.06 | 14.10 | 13.93 | 14.03 | 3,997 | +0.10(+0.72%) |
Nov 27, 2023 | 13.93 | 432 | -0.01(-0.07%) | |||
Nov 22, 2023 | 13.94 | 563 | +0.04(+0.29%) | |||
Nov 21, 2023 | 13.85 | 14.50 | 13.78 | 13.90 | 3,855 | -0.05(-0.36%) |
Nov 20, 2023 | 14.02 | 14.10 | 13.79 | 13.95 | 6,468 | +0.00(+0.00%) |
Nov 17, 2023 | 13.88 | 13.95 | 13.70 | 13.95 | 1,725 | +0.45(+3.33%) |
Nov 16, 2023 | 13.50 | 13.75 | 13.49 | 13.50 | 9,076 | -0.01(-0.07%) |
Nov 15, 2023 | 13.51 | 13.51 | 13.51 | 13.51 | 726 | -0.22(-1.61%) |
Nov 14, 2023 | 13.83 | 13.83 | 13.73 | 13.73 | 1,435 | +0.17(+1.27%) |
Nov 13, 2023 | 13.56 | 13.56 | 13.56 | 13.56 | 1,229 | -0.34(-2.45%) |
Nov 10, 2023 | 13.70 | 13.90 | 13.70 | 13.90 | 2,803 | +0.21(+1.53%) |
Nov 09, 2023 | 13.50 | 13.69 | 13.48 | 13.69 | 8,504 | +0.19(+1.41%) |
Nov 08, 2023 | 13.50 | 13.52 | 13.50 | 13.50 | 2,547 | +0.00(+0.00%) |
Nov 07, 2023 | 13.52 | 13.85 | 13.50 | 13.50 | 3,272 | -0.04(-0.30%) |
Nov 06, 2023 | 13.60 | 13.92 | 13.53 | 13.54 | 2,474 | +0.01(+0.07%) |
Nov 03, 2023 | 13.61 | 13.67 | 13.50 | 13.53 | 2,037 | +0.03(+0.22%) |
Nov 02, 2023 | 13.54 | 13.75 | 13.37 | 13.50 | 12,731 | -0.12(-0.88%) |