Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 18.73 | 18.90 | 18.67 | 18.73 | 169,768 | +0.09(+0.47%) |
Jan 30, 2024 | 18.55 | 18.79 | 18.51 | 18.64 | 127,473 | -0.16(-0.83%) |
Jan 29, 2024 | 18.62 | 18.86 | 18.62 | 18.80 | 117,116 | +0.28(+1.53%) |
Jan 26, 2024 | 18.51 | 18.61 | 18.47 | 18.51 | 66,456 | +0.02(+0.11%) |
Jan 25, 2024 | 18.53 | 18.54 | 18.46 | 18.50 | 87,257 | +0.07(+0.37%) |
Jan 24, 2024 | 18.34 | 18.65 | 18.34 | 18.43 | 93,530 | +0.23(+1.29%) |
Jan 23, 2024 | 18.45 | 18.45 | 18.18 | 18.19 | 194,660 | -0.42(-2.26%) |
Jan 22, 2024 | 18.53 | 18.67 | 18.45 | 18.61 | 142,245 | +0.28(+1.55%) |
Jan 19, 2024 | 18.21 | 18.36 | 18.21 | 18.33 | 74,378 | +0.14(+0.75%) |
Jan 18, 2024 | 18.06 | 18.33 | 18.06 | 18.19 | 125,416 | +0.08(+0.43%) |
Jan 17, 2024 | 18.28 | 18.36 | 18.09 | 18.11 | 149,554 | -0.36(-1.96%) |
Jan 16, 2024 | 18.86 | 18.86 | 18.43 | 18.48 | 143,259 | -0.36(-1.92%) |
Jan 12, 2024 | 18.32 | 18.85 | 18.32 | 18.84 | 203,542 | +0.58(+3.16%) |
Jan 11, 2024 | 18.25 | 18.31 | 18.16 | 18.26 | 100,814 | -0.10(-0.53%) |
Jan 10, 2024 | 18.24 | 18.37 | 18.19 | 18.36 | 117,380 | +0.22(+1.19%) |
Jan 09, 2024 | 18.19 | 18.25 | 18.00 | 18.14 | 106,208 | -0.10(-0.54%) |
Jan 08, 2024 | 18.26 | 18.28 | 18.10 | 18.24 | 106,510 | +0.01(+0.05%) |
Jan 05, 2024 | 18.20 | 18.28 | 18.11 | 18.23 | 73,008 | +0.15(+0.81%) |
Jan 04, 2024 | 17.88 | 18.11 | 17.85 | 18.08 | 107,417 | +0.31(+1.76%) |
Jan 03, 2024 | 17.84 | 17.85 | 17.76 | 17.77 | 46,713 | -0.13(-0.71%) |
Jan 02, 2024 | 17.85 | 17.94 | 17.82 | 17.90 | 81,207 | -0.01(-0.06%) |
Dec 29, 2023 | 17.88 | 17.95 | 17.82 | 17.91 | 83,894 | +0.03(+0.16%) |
Dec 28, 2023 | 17.82 | 17.92 | 17.82 | 17.88 | 95,035 | +0.12(+0.66%) |
Dec 27, 2023 | 17.79 | 17.91 | 17.75 | 17.76 | 84,506 | +0.02(+0.11%) |
Dec 26, 2023 | 17.76 | 17.79 | 17.63 | 17.74 | 89,622 | +0.06(+0.33%) |
Dec 22, 2023 | 17.55 | 17.70 | 17.55 | 17.68 | 69,213 | +0.19(+1.06%) |
Dec 21, 2023 | 17.49 | 17.57 | 17.44 | 17.50 | 72,459 | +0.15(+0.85%) |
Dec 20, 2023 | 17.68 | 17.68 | 17.35 | 17.35 | 128,945 | -0.47(-2.64%) |
Dec 19, 2023 | 17.99 | 18.02 | 17.79 | 17.82 | 120,492 | -0.08(-0.44%) |
Dec 18, 2023 | 17.69 | 17.92 | 17.69 | 17.90 | 97,271 | +0.21(+1.16%) |
Dec 15, 2023 | 18.02 | 18.03 | 17.67 | 17.69 | 109,637 | -0.32(-1.79%) |
Dec 14, 2023 | 17.77 | 18.07 | 17.74 | 18.02 | 189,426 | +0.32(+1.83%) |
Dec 13, 2023 | 17.44 | 17.71 | 17.35 | 17.69 | 106,082 | +0.31(+1.80%) |
Dec 12, 2023 | 17.38 | 17.49 | 17.28 | 17.38 | 62,280 | -0.03(-0.17%) |
Dec 11, 2023 | 17.53 | 17.53 | 17.38 | 17.41 | 132,396 | -0.16(-0.89%) |
Dec 08, 2023 | 17.11 | 17.62 | 17.04 | 17.57 | 168,815 | +0.48(+2.81%) |
Dec 07, 2023 | 17.18 | 17.18 | 17.05 | 17.09 | 90,944 | +0.00(+0.00%) |
Dec 06, 2023 | 17.17 | 17.24 | 17.07 | 17.09 | 86,589 | -0.04(-0.23%) |
Dec 05, 2023 | 16.98 | 17.13 | 16.91 | 17.12 | 80,612 | +0.15(+0.87%) |
Dec 04, 2023 | 16.98 | 17.13 | 16.90 | 16.98 | 90,214 | +0.17(+0.99%) |
Dec 01, 2023 | 16.76 | 16.87 | 16.70 | 16.81 | 63,225 | +0.17(+1.00%) |
Nov 30, 2023 | 16.62 | 16.69 | 16.58 | 16.64 | 64,630 | +0.10(+0.59%) |
Nov 29, 2023 | 16.54 | 16.63 | 16.53 | 16.55 | 73,551 | +0.10(+0.60%) |
Nov 28, 2023 | 16.34 | 16.55 | 16.34 | 16.45 | 87,412 | +0.10(+0.60%) |
Nov 27, 2023 | 16.45 | 16.52 | 16.33 | 16.35 | 118,266 | -0.15(-0.89%) |
Nov 24, 2023 | 16.67 | 16.69 | 16.50 | 16.50 | 50,400 | -0.21(-1.23%) |
Nov 22, 2023 | 16.82 | 16.87 | 16.64 | 16.70 | 51,810 | -0.04(-0.23%) |
Nov 21, 2023 | 16.81 | 16.87 | 16.64 | 16.74 | 71,963 | -0.10(-0.58%) |
Nov 20, 2023 | 16.90 | 16.97 | 16.78 | 16.84 | 119,170 | -0.02(-0.11%) |
Nov 17, 2023 | 16.77 | 17.01 | 16.74 | 16.86 | 128,615 | +0.17(+1.03%) |
Nov 16, 2023 | 16.37 | 16.84 | 16.37 | 16.69 | 183,226 | +0.36(+2.23%) |
Nov 15, 2023 | 16.40 | 16.53 | 16.27 | 16.32 | 158,689 | -0.14(-0.87%) |
Nov 14, 2023 | 16.44 | 16.52 | 16.33 | 16.47 | 138,517 | +0.23(+1.41%) |
Nov 13, 2023 | 16.13 | 16.29 | 16.09 | 16.24 | 45,623 | +0.12(+0.77%) |
Nov 10, 2023 | 15.94 | 16.20 | 15.94 | 16.11 | 83,658 | +0.10(+0.60%) |
Nov 09, 2023 | 16.12 | 16.16 | 16.00 | 16.02 | 47,832 | -0.11(-0.71%) |
Nov 08, 2023 | 16.15 | 16.25 | 16.09 | 16.13 | 109,009 | -0.04(-0.24%) |
Nov 07, 2023 | 16.19 | 16.19 | 16.11 | 16.17 | 58,058 | +0.05(+0.30%) |
Nov 06, 2023 | 16.08 | 16.22 | 16.04 | 16.12 | 76,817 | +0.10(+0.60%) |
Nov 03, 2023 | 15.99 | 16.12 | 15.99 | 16.03 | 82,849 | +0.06(+0.36%) |
Nov 02, 2023 | 15.67 | 16.02 | 15.61 | 15.97 | 129,709 | +0.37(+2.39%) |