Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 17.01 | 17.09 | 16.51 | 16.52 | 1,216,318 | -0.74(-4.30%) |
Jan 30, 2024 | 17.16 | 17.27 | 17.05 | 17.26 | 1,318,200 | +0.05(+0.29%) |
Jan 29, 2024 | 17.05 | 17.28 | 17.00 | 17.21 | 1,002,785 | +0.18(+1.05%) |
Jan 26, 2024 | 16.80 | 17.06 | 16.75 | 17.03 | 1,661,528 | +0.38(+2.26%) |
Jan 25, 2024 | 16.51 | 16.75 | 16.30 | 16.66 | 1,840,938 | +0.61(+3.83%) |
Jan 24, 2024 | 16.09 | 16.29 | 15.85 | 16.04 | 1,423,076 | +0.33(+2.08%) |
Jan 23, 2024 | 16.07 | 16.07 | 15.70 | 15.72 | 1,227,794 | -0.21(-1.31%) |
Jan 22, 2024 | 15.74 | 15.93 | 15.63 | 15.93 | 1,210,261 | +0.34(+2.16%) |
Jan 19, 2024 | 15.44 | 15.59 | 15.23 | 15.59 | 986,506 | +0.22(+1.42%) |
Jan 18, 2024 | 15.41 | 15.48 | 15.20 | 15.37 | 880,985 | +0.05(+0.32%) |
Jan 17, 2024 | 15.06 | 15.37 | 15.00 | 15.32 | 706,200 | -0.01(-0.06%) |
Jan 16, 2024 | 15.31 | 15.50 | 15.24 | 15.33 | 896,862 | -0.21(-1.34%) |
Jan 12, 2024 | 15.85 | 15.88 | 15.37 | 15.54 | 804,765 | -0.15(-0.95%) |
Jan 11, 2024 | 15.81 | 15.85 | 15.48 | 15.69 | 955,628 | -0.24(-1.49%) |
Jan 10, 2024 | 15.77 | 15.93 | 15.70 | 15.93 | 738,249 | +0.10(+0.63%) |
Jan 09, 2024 | 15.84 | 15.84 | 15.70 | 15.83 | 997,573 | -0.21(-1.30%) |
Jan 08, 2024 | 15.81 | 16.03 | 15.71 | 16.03 | 1,005,116 | +0.22(+1.38%) |
Jan 05, 2024 | 15.63 | 15.99 | 15.63 | 15.82 | 1,263,676 | +0.09(+0.57%) |
Jan 04, 2024 | 16.08 | 16.11 | 15.73 | 15.73 | 1,162,619 | -0.29(-1.79%) |
Jan 03, 2024 | 16.13 | 16.18 | 15.91 | 16.01 | 1,512,078 | -0.20(-1.22%) |
Jan 02, 2024 | 16.20 | 16.48 | 16.10 | 16.21 | 1,115,901 | -0.08(-0.49%) |
Dec 29, 2023 | 16.54 | 16.54 | 16.29 | 16.29 | 860,189 | -0.30(-1.79%) |
Dec 28, 2023 | 16.60 | 16.67 | 16.49 | 16.59 | 593,674 | -0.09(-0.53%) |
Dec 27, 2023 | 16.66 | 16.79 | 16.53 | 16.68 | 1,148,356 | +0.08(+0.48%) |
Dec 26, 2023 | 16.53 | 16.69 | 16.40 | 16.60 | 852,496 | +0.18(+1.09%) |
Dec 22, 2023 | 16.52 | 16.60 | 16.36 | 16.42 | 697,714 | +0.05(+0.30%) |
Dec 21, 2023 | 16.44 | 16.60 | 16.24 | 16.37 | 1,087,380 | +0.05(+0.30%) |
Dec 20, 2023 | 16.59 | 16.80 | 16.31 | 16.32 | 1,319,583 | -0.28(-1.67%) |
Dec 19, 2023 | 16.48 | 16.85 | 16.36 | 16.60 | 1,642,351 | +0.27(+1.64%) |
Dec 18, 2023 | 16.50 | 16.52 | 16.28 | 16.33 | 1,965,516 | -0.02(-0.12%) |
Dec 15, 2023 | 16.68 | 16.79 | 16.19 | 16.35 | 5,826,233 | -0.39(-2.31%) |
Dec 14, 2023 | 16.77 | 16.98 | 16.36 | 16.74 | 3,344,401 | +0.33(+1.99%) |
Dec 13, 2023 | 15.80 | 16.48 | 15.64 | 16.41 | 2,534,402 | +0.70(+4.48%) |
Dec 12, 2023 | 15.89 | 15.89 | 15.70 | 15.71 | 1,159,723 | -0.16(-1.00%) |
Dec 11, 2023 | 15.77 | 15.94 | 15.76 | 15.87 | 1,241,736 | -0.03(-0.19%) |
Dec 08, 2023 | 15.62 | 15.93 | 15.61 | 15.90 | 977,697 | +0.15(+0.94%) |
Dec 07, 2023 | 15.50 | 15.76 | 15.43 | 15.75 | 1,315,419 | +0.38(+2.45%) |
Dec 06, 2023 | 15.82 | 16.02 | 15.33 | 15.37 | 1,451,314 | -0.31(-1.96%) |
Dec 05, 2023 | 15.72 | 15.78 | 15.53 | 15.68 | 1,231,216 | -0.08(-0.50%) |
Dec 04, 2023 | 15.27 | 15.76 | 15.27 | 15.76 | 1,320,818 | +0.28(+1.79%) |
Dec 01, 2023 | 14.80 | 15.62 | 14.72 | 15.48 | 1,285,156 | +0.62(+4.20%) |
Nov 30, 2023 | 14.86 | 15.04 | 14.77 | 14.86 | 1,240,626 | +0.01(+0.07%) |
Nov 29, 2023 | 14.77 | 15.07 | 14.77 | 14.85 | 869,720 | +0.12(+0.81%) |
Nov 28, 2023 | 14.79 | 14.82 | 14.58 | 14.73 | 724,928 | -0.01(-0.07%) |
Nov 27, 2023 | 14.74 | 14.78 | 14.64 | 14.74 | 581,754 | -0.06(-0.40%) |
Nov 24, 2023 | 14.88 | 14.94 | 14.78 | 14.80 | 291,484 | -0.08(-0.53%) |
Nov 22, 2023 | 14.81 | 14.91 | 14.74 | 14.88 | 888,131 | +0.21(+1.42%) |
Nov 21, 2023 | 14.82 | 14.93 | 14.65 | 14.67 | 1,007,646 | -0.24(-1.58%) |
Nov 20, 2023 | 14.93 | 15.03 | 14.83 | 14.90 | 1,157,394 | -0.03(-0.20%) |
Nov 17, 2023 | 14.80 | 15.05 | 14.80 | 14.93 | 1,544,900 | +0.23(+1.53%) |
Nov 16, 2023 | 14.82 | 14.93 | 14.59 | 14.71 | 945,072 | -0.18(-1.19%) |
Nov 15, 2023 | 14.75 | 14.98 | 14.69 | 14.88 | 1,367,995 | +0.16(+1.07%) |
Nov 14, 2023 | 14.27 | 14.80 | 14.26 | 14.73 | 1,605,841 | +0.96(+6.98%) |
Nov 13, 2023 | 13.70 | 13.86 | 13.63 | 13.76 | 798,842 | +0.02(+0.14%) |
Nov 10, 2023 | 13.78 | 13.86 | 13.62 | 13.74 | 985,690 | +0.05(+0.36%) |
Nov 09, 2023 | 13.83 | 13.92 | 13.63 | 13.70 | 931,933 | -0.15(-1.06%) |
Nov 08, 2023 | 13.97 | 13.99 | 13.77 | 13.84 | 830,078 | -0.08(-0.56%) |
Nov 07, 2023 | 14.00 | 14.06 | 13.87 | 13.92 | 831,941 | -0.10(-0.70%) |
Nov 06, 2023 | 14.23 | 14.25 | 13.97 | 14.02 | 780,213 | -0.13(-0.90%) |
Nov 03, 2023 | 14.15 | 14.32 | 14.06 | 14.15 | 957,388 | +0.42(+3.07%) |
Nov 02, 2023 | 13.40 | 13.80 | 13.40 | 13.73 | 933,722 | +0.50(+3.78%) |