Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 16.74 | 16.74 | 16.04 | 16.04 | 5,534 | -0.90(-5.29%) |
Jan 30, 2024 | 16.05 | 16.93 | 16.05 | 16.93 | 5,086 | +0.87(+5.45%) |
Jan 29, 2024 | 15.70 | 16.06 | 15.62 | 16.06 | 1,647 | -0.16(-0.99%) |
Jan 26, 2024 | 15.66 | 16.22 | 15.66 | 16.22 | 1,973 | +0.39(+2.47%) |
Jan 25, 2024 | 15.27 | 15.83 | 14.94 | 15.83 | 5,999 | +1.02(+6.92%) |
Jan 24, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 102 | +0.61(+4.31%) |
Jan 23, 2024 | 14.09 | 14.25 | 14.09 | 14.19 | 2,734 | +0.11(+0.78%) |
Jan 22, 2024 | 13.99 | 14.11 | 13.99 | 14.08 | 814 | +0.11(+0.76%) |
Jan 19, 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 102 | +0.09(+0.65%) |
Jan 18, 2024 | 13.80 | 13.88 | 13.50 | 13.88 | 9,694 | -0.10(-0.68%) |
Jan 17, 2024 | 14.36 | 14.36 | 13.93 | 13.98 | 1,014 | -0.39(-2.69%) |
Jan 16, 2024 | 15.43 | 14.95 | 14.36 | 14.36 | 3,163 | -1.12(-7.20%) |
Jan 12, 2024 | 15.70 | 15.70 | 15.37 | 15.48 | 4,102 | +0.48(+3.21%) |
Jan 11, 2024 | 15.09 | 15.14 | 15.00 | 15.00 | 606 | +0.22(+1.50%) |
Jan 10, 2024 | 15.16 | 15.16 | 14.75 | 14.78 | 2,383 | -0.62(-4.02%) |
Jan 09, 2024 | 16.21 | 16.21 | 15.40 | 15.40 | 2,148 | -0.77(-4.75%) |
Jan 08, 2024 | 15.55 | 16.16 | 15.17 | 16.16 | 6,852 | -0.46(-2.77%) |
Jan 05, 2024 | 16.59 | 16.62 | 16.54 | 16.62 | 1,533 | -0.09(-0.54%) |
Jan 04, 2024 | 18.06 | 18.17 | 16.71 | 16.71 | 5,533 | -0.94(-5.32%) |
Jan 03, 2024 | 16.83 | 17.78 | 16.83 | 17.65 | 3,164 | +0.89(+5.30%) |
Jan 02, 2024 | 16.98 | 16.98 | 16.73 | 16.77 | 648 | +0.54(+3.31%) |
Dec 29, 2023 | 16.49 | 16.51 | 16.19 | 16.23 | 3,927 | -0.14(-0.84%) |
Dec 28, 2023 | 17.05 | 17.05 | 16.37 | 16.37 | 358 | -0.84(-4.87%) |
Dec 27, 2023 | 17.46 | 17.46 | 17.20 | 17.20 | 1,852 | -0.35(-2.01%) |
Dec 26, 2023 | 17.51 | 17.78 | 17.51 | 17.55 | 4,665 | +0.48(+2.82%) |
Dec 22, 2023 | 17.45 | 17.45 | 17.07 | 17.07 | 913 | +0.12(+0.73%) |
Dec 21, 2023 | 16.92 | 16.97 | 16.65 | 16.95 | 2,398 | +0.10(+0.57%) |
Dec 20, 2023 | 17.57 | 17.84 | 16.85 | 16.85 | 3,964 | -0.51(-2.91%) |
Dec 19, 2023 | 17.10 | 17.36 | 17.10 | 17.36 | 1,486 | +0.68(+4.08%) |
Dec 18, 2023 | 16.86 | 16.86 | 16.63 | 16.68 | 4,476 | +0.42(+2.61%) |
Dec 15, 2023 | 15.97 | 16.25 | 15.95 | 16.25 | 4,102 | -0.27(-1.61%) |
Dec 14, 2023 | 15.69 | 16.52 | 15.69 | 16.52 | 11,453 | +1.38(+9.13%) |
Dec 13, 2023 | 14.57 | 15.19 | 14.39 | 15.14 | 6,018 | +0.63(+4.35%) |
Dec 12, 2023 | 14.60 | 14.60 | 14.50 | 14.51 | 2,459 | -0.69(-4.57%) |
Dec 11, 2023 | 15.08 | 15.25 | 15.08 | 15.20 | 8,273 | +0.19(+1.25%) |
Dec 08, 2023 | 14.98 | 15.21 | 14.98 | 15.01 | 2,119 | +0.38(+2.60%) |
Dec 07, 2023 | 15.24 | 15.30 | 14.55 | 14.63 | 11,532 | -0.17(-1.12%) |
Dec 06, 2023 | 15.24 | 15.24 | 14.66 | 14.80 | 10,112 | -0.77(-4.97%) |
Dec 05, 2023 | 16.06 | 16.21 | 15.57 | 15.57 | 3,916 | -0.75(-4.57%) |
Dec 04, 2023 | 16.36 | 16.36 | 16.31 | 16.32 | 715 | -0.34(-2.05%) |
Dec 01, 2023 | 17.05 | 17.21 | 16.64 | 16.66 | 935 | +0.19(+1.16%) |
Nov 30, 2023 | 16.66 | 17.20 | 15.97 | 16.47 | 6,761 | +0.27(+1.69%) |
Nov 29, 2023 | 16.34 | 16.65 | 16.10 | 16.20 | 949 | -0.32(-1.95%) |
Nov 28, 2023 | 16.63 | 16.64 | 16.52 | 16.52 | 512 | +0.01(+0.07%) |
Nov 27, 2023 | 16.30 | 16.51 | 16.29 | 16.51 | 2,300 | -0.16(-0.97%) |
Nov 24, 2023 | 16.84 | 16.84 | 16.67 | 16.67 | 1,189 | +0.14(+0.83%) |
Nov 22, 2023 | 16.24 | 16.53 | 16.24 | 16.53 | 1,736 | -0.05(-0.27%) |
Nov 21, 2023 | 16.23 | 16.58 | 16.20 | 16.58 | 2,568 | -0.26(-1.52%) |
Nov 20, 2023 | 17.06 | 17.06 | 16.83 | 16.83 | 1,147 | +0.11(+0.65%) |
Nov 17, 2023 | 16.36 | 16.92 | 16.36 | 16.72 | 3,847 | +1.04(+6.63%) |
Nov 16, 2023 | 15.61 | 15.68 | 15.61 | 15.68 | 579 | -1.03(-6.19%) |
Nov 15, 2023 | 16.75 | 17.01 | 16.72 | 16.72 | 363 | -0.12(-0.73%) |
Nov 14, 2023 | 16.65 | 16.96 | 16.65 | 16.84 | 678 | +0.43(+2.62%) |
Nov 13, 2023 | 16.27 | 16.41 | 16.27 | 16.41 | 20,247 | +0.32(+1.97%) |
Nov 10, 2023 | 15.89 | 16.09 | 15.80 | 16.09 | 3,694 | +0.61(+3.91%) |
Nov 09, 2023 | 16.16 | 16.16 | 15.49 | 15.49 | 1,670 | -0.26(-1.65%) |
Nov 08, 2023 | 16.09 | 16.12 | 15.69 | 15.75 | 6,588 | -0.51(-3.15%) |
Nov 07, 2023 | 16.26 | 16.26 | 16.26 | 16.26 | 642 | -1.24(-7.07%) |
Nov 06, 2023 | 18.30 | 18.30 | 17.50 | 17.50 | 1,478 | -0.68(-3.76%) |
Nov 03, 2023 | 18.87 | 18.87 | 18.13 | 18.18 | 5,925 | -0.69(-3.64%) |
Nov 02, 2023 | 17.62 | 18.87 | 17.62 | 18.87 | 2,577 | +1.37(+7.83%) |