Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 18.18 | 18.48 | 17.97 | 17.98 | 10,682 | -0.29(-1.58%) |
Jan 30, 2024 | 18.70 | 18.70 | 18.21 | 18.27 | 11,644 | -0.43(-2.30%) |
Jan 29, 2024 | 17.96 | 19.04 | 17.85 | 18.70 | 29,667 | +0.72(+4.00%) |
Jan 26, 2024 | 18.21 | 18.21 | 17.84 | 17.98 | 8,274 | -0.04(-0.22%) |
Jan 25, 2024 | 17.71 | 18.02 | 17.48 | 18.02 | 18,469 | +0.15(+0.84%) |
Jan 24, 2024 | 17.61 | 17.94 | 17.26 | 17.87 | 11,478 | +0.50(+2.87%) |
Jan 23, 2024 | 17.99 | 17.99 | 17.37 | 17.37 | 15,865 | -0.62(-3.44%) |
Jan 22, 2024 | 17.53 | 18.23 | 17.41 | 17.99 | 27,151 | +0.52(+2.97%) |
Jan 19, 2024 | 17.66 | 17.66 | 17.32 | 17.47 | 18,020 | -0.05(-0.28%) |
Jan 18, 2024 | 17.97 | 18.03 | 17.33 | 17.52 | 13,130 | -0.20(-1.13%) |
Jan 17, 2024 | 17.95 | 18.04 | 17.68 | 17.72 | 19,009 | -0.10(-0.56%) |
Jan 16, 2024 | 17.45 | 18.17 | 17.26 | 17.82 | 27,477 | +0.47(+2.70%) |
Jan 12, 2024 | 17.23 | 17.61 | 17.23 | 17.35 | 11,826 | +0.11(+0.64%) |
Jan 11, 2024 | 17.51 | 17.57 | 16.99 | 17.24 | 13,891 | -0.14(-0.80%) |
Jan 10, 2024 | 17.37 | 17.60 | 17.17 | 17.38 | 20,068 | -0.09(-0.51%) |
Jan 09, 2024 | 17.69 | 18.18 | 17.47 | 17.47 | 17,952 | -0.22(-1.24%) |
Jan 08, 2024 | 17.52 | 18.15 | 17.09 | 17.69 | 22,378 | +0.42(+2.43%) |
Jan 05, 2024 | 17.27 | 17.57 | 17.27 | 17.27 | 15,298 | +0.00(+0.00%) |
Jan 04, 2024 | 17.74 | 18.02 | 17.22 | 17.27 | 14,921 | -0.60(-3.35%) |
Jan 03, 2024 | 18.27 | 18.27 | 17.83 | 17.87 | 11,444 | -0.46(-2.51%) |
Jan 02, 2024 | 18.47 | 18.55 | 18.25 | 18.33 | 32,395 | -0.18(-0.97%) |
Dec 29, 2023 | 18.00 | 18.65 | 18.00 | 18.51 | 15,535 | +0.35(+1.92%) |
Dec 28, 2023 | 18.27 | 18.49 | 18.27 | 18.16 | 16,156 | -0.13(-0.71%) |
Dec 27, 2023 | 18.03 | 18.54 | 17.74 | 18.29 | 19,208 | +0.26(+1.44%) |
Dec 26, 2023 | 18.21 | 18.46 | 17.84 | 18.03 | 17,965 | -0.09(-0.50%) |
Dec 22, 2023 | 18.22 | 18.54 | 17.54 | 18.12 | 23,390 | -0.01(-0.06%) |
Dec 21, 2023 | 17.92 | 18.44 | 17.04 | 18.13 | 41,151 | +0.36(+2.02%) |
Dec 20, 2023 | 18.80 | 18.97 | 17.66 | 17.77 | 44,028 | -1.01(-5.37%) |
Dec 19, 2023 | 19.43 | 19.62 | 18.59 | 18.78 | 66,242 | +0.12(+0.64%) |
Dec 18, 2023 | 16.97 | 19.19 | 16.97 | 18.66 | 132,077 | +1.69(+9.94%) |
Dec 15, 2023 | 15.67 | 17.42 | 15.66 | 16.97 | 119,628 | +1.32(+8.42%) |
Dec 14, 2023 | 15.57 | 15.66 | 15.32 | 15.65 | 27,065 | +0.05(+0.32%) |
Dec 13, 2023 | 14.84 | 15.62 | 14.84 | 15.60 | 112,294 | +0.71(+4.76%) |
Dec 12, 2023 | 14.95 | 15.03 | 14.84 | 14.89 | 20,212 | -0.01(-0.07%) |
Dec 11, 2023 | 15.12 | 15.27 | 14.05 | 14.90 | 33,621 | -0.08(-0.53%) |
Dec 08, 2023 | 15.17 | 15.28 | 14.82 | 14.98 | 17,775 | -0.27(-1.77%) |
Dec 07, 2023 | 14.97 | 15.47 | 14.97 | 15.25 | 53,319 | +0.48(+3.24%) |
Dec 06, 2023 | 14.64 | 14.92 | 14.49 | 14.77 | 17,616 | +0.25(+1.72%) |
Dec 05, 2023 | 14.47 | 14.77 | 14.37 | 14.52 | 9,103 | -0.02(-0.14%) |
Dec 04, 2023 | 14.76 | 14.97 | 14.42 | 14.54 | 21,964 | -0.37(-2.48%) |
Dec 01, 2023 | 14.53 | 14.94 | 14.53 | 14.91 | 15,545 | +0.33(+2.26%) |
Nov 30, 2023 | 14.46 | 14.74 | 14.01 | 14.58 | 21,868 | +0.21(+1.46%) |
Nov 29, 2023 | 14.40 | 14.92 | 14.27 | 14.37 | 12,457 | -0.03(-0.21%) |
Nov 28, 2023 | 14.21 | 14.47 | 14.14 | 14.40 | 16,529 | +0.31(+2.20%) |
Nov 27, 2023 | 14.35 | 14.79 | 13.99 | 14.09 | 32,109 | -0.19(-1.33%) |
Nov 24, 2023 | 14.24 | 14.29 | 14.07 | 14.28 | 4,420 | +0.27(+1.92%) |
Nov 22, 2023 | 14.62 | 14.74 | 14.01 | 14.01 | 30,175 | -0.56(-3.84%) |
Nov 21, 2023 | 14.45 | 14.76 | 14.32 | 14.57 | 24,506 | -0.00(-0.03%) |
Nov 20, 2023 | 14.73 | 14.97 | 14.44 | 14.58 | 24,231 | -0.09(-0.65%) |
Nov 17, 2023 | 14.34 | 14.68 | 14.22 | 14.67 | 22,930 | +0.27(+1.87%) |
Nov 16, 2023 | 14.14 | 14.42 | 13.99 | 14.40 | 10,274 | +0.43(+3.07%) |
Nov 15, 2023 | 14.04 | 14.30 | 13.84 | 13.97 | 16,233 | +0.05(+0.36%) |
Nov 14, 2023 | 14.12 | 14.46 | 13.92 | 13.93 | 13,910 | -0.38(-2.65%) |
Nov 13, 2023 | 14.40 | 14.48 | 14.00 | 14.30 | 10,637 | -0.25(-1.71%) |
Nov 10, 2023 | 14.70 | 14.70 | 14.37 | 14.55 | 18,382 | -0.04(-0.27%) |
Nov 09, 2023 | 14.76 | 14.98 | 14.52 | 14.59 | 12,056 | -0.35(-2.33%) |
Nov 08, 2023 | 14.66 | 15.03 | 14.48 | 14.94 | 25,763 | +0.20(+1.35%) |
Nov 07, 2023 | 14.84 | 15.04 | 14.74 | 14.74 | 10,976 | +0.08(+0.54%) |
Nov 06, 2023 | 14.69 | 14.90 | 14.49 | 14.66 | 15,828 | +0.05(+0.34%) |
Nov 03, 2023 | 14.45 | 14.74 | 14.41 | 14.61 | 9,409 | +0.18(+1.24%) |
Nov 02, 2023 | 14.52 | 14.54 | 14.39 | 14.43 | 14,960 | +0.18(+1.26%) |