Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 17.33 | 17.67 | 16.91 | 17.00 | 309,597 | -0.35(-2.02%) |
Jan 30, 2024 | 17.76 | 18.27 | 17.13 | 17.35 | 351,065 | -0.53(-2.96%) |
Jan 29, 2024 | 17.47 | 17.95 | 17.26 | 17.88 | 229,477 | +0.40(+2.29%) |
Jan 26, 2024 | 17.39 | 17.84 | 17.34 | 17.48 | 365,437 | +0.33(+1.92%) |
Jan 25, 2024 | 17.81 | 18.02 | 17.01 | 17.15 | 316,436 | -0.27(-1.55%) |
Jan 24, 2024 | 17.92 | 18.35 | 17.39 | 17.42 | 620,515 | -0.02(-0.11%) |
Jan 23, 2024 | 17.60 | 17.95 | 16.84 | 17.44 | 443,775 | +0.06(+0.35%) |
Jan 22, 2024 | 17.30 | 17.95 | 17.10 | 17.38 | 353,054 | +0.21(+1.22%) |
Jan 19, 2024 | 17.25 | 17.25 | 16.52 | 17.17 | 485,442 | +0.14(+0.82%) |
Jan 18, 2024 | 17.07 | 17.21 | 16.48 | 17.03 | 549,411 | +0.30(+1.79%) |
Jan 17, 2024 | 17.20 | 17.48 | 16.45 | 16.73 | 640,025 | -0.79(-4.51%) |
Jan 16, 2024 | 17.15 | 17.57 | 16.70 | 17.52 | 677,859 | +0.14(+0.81%) |
Jan 12, 2024 | 17.44 | 17.45 | 16.33 | 17.38 | 643,424 | +0.21(+1.22%) |
Jan 11, 2024 | 16.82 | 17.69 | 16.15 | 17.17 | 540,359 | +0.21(+1.24%) |
Jan 10, 2024 | 17.19 | 17.80 | 16.29 | 16.96 | 623,679 | -0.27(-1.57%) |
Jan 09, 2024 | 17.05 | 17.72 | 16.64 | 17.23 | 738,557 | -0.01(-0.06%) |
Jan 08, 2024 | 15.01 | 17.82 | 15.01 | 17.24 | 1,118,547 | +1.59(+10.16%) |
Jan 05, 2024 | 15.57 | 16.02 | 15.38 | 15.65 | 278,937 | -0.05(-0.32%) |
Jan 04, 2024 | 15.29 | 15.94 | 15.04 | 15.70 | 477,063 | +0.35(+2.28%) |
Jan 03, 2024 | 15.60 | 15.87 | 15.02 | 15.35 | 409,041 | -0.63(-3.94%) |
Jan 02, 2024 | 15.92 | 16.92 | 15.77 | 15.98 | 383,013 | -0.27(-1.66%) |
Dec 29, 2023 | 16.67 | 16.92 | 16.05 | 16.25 | 244,652 | -0.47(-2.81%) |
Dec 28, 2023 | 16.71 | 16.93 | 16.07 | 16.72 | 207,923 | -0.14(-0.83%) |
Dec 27, 2023 | 16.80 | 17.47 | 16.66 | 16.86 | 477,405 | +0.20(+1.20%) |
Dec 26, 2023 | 16.12 | 16.79 | 16.09 | 16.66 | 289,486 | +0.63(+3.93%) |
Dec 22, 2023 | 15.90 | 16.55 | 15.80 | 16.03 | 241,723 | +0.28(+1.78%) |
Dec 21, 2023 | 15.56 | 16.05 | 15.03 | 15.75 | 319,921 | +0.48(+3.14%) |
Dec 20, 2023 | 15.90 | 16.00 | 15.25 | 15.27 | 402,318 | -0.57(-3.60%) |
Dec 19, 2023 | 15.07 | 16.09 | 14.83 | 15.84 | 424,595 | +1.02(+6.88%) |
Dec 18, 2023 | 15.01 | 15.10 | 14.49 | 14.82 | 387,908 | -0.13(-0.87%) |
Dec 15, 2023 | 14.80 | 15.21 | 14.50 | 14.95 | 1,255,012 | +0.36(+2.47%) |
Dec 14, 2023 | 13.99 | 14.88 | 13.99 | 14.59 | 896,054 | +0.70(+5.04%) |
Dec 13, 2023 | 12.66 | 13.93 | 12.45 | 13.89 | 293,487 | +1.19(+9.37%) |
Dec 12, 2023 | 12.85 | 12.85 | 12.46 | 12.70 | 203,290 | -0.17(-1.32%) |
Dec 11, 2023 | 13.30 | 13.31 | 12.73 | 12.87 | 244,065 | -0.39(-2.94%) |
Dec 08, 2023 | 12.67 | 13.41 | 12.53 | 13.26 | 225,623 | +0.54(+4.25%) |
Dec 07, 2023 | 13.04 | 13.13 | 12.64 | 12.72 | 334,757 | -0.32(-2.45%) |
Dec 06, 2023 | 13.43 | 13.59 | 12.86 | 13.04 | 358,956 | -0.24(-1.81%) |
Dec 05, 2023 | 13.80 | 13.90 | 13.15 | 13.28 | 541,403 | -0.58(-4.18%) |
Dec 04, 2023 | 13.12 | 13.91 | 13.12 | 13.86 | 461,966 | +0.61(+4.60%) |
Dec 01, 2023 | 12.30 | 13.30 | 11.91 | 13.25 | 2,238,447 | +0.88(+7.11%) |
Nov 30, 2023 | 12.47 | 12.80 | 12.12 | 12.37 | 400,104 | -0.14(-1.12%) |
Nov 29, 2023 | 13.00 | 13.62 | 12.46 | 12.51 | 565,670 | -0.24(-1.88%) |
Nov 28, 2023 | 13.38 | 13.55 | 12.31 | 12.75 | 788,543 | -0.69(-5.13%) |
Nov 27, 2023 | 13.96 | 14.04 | 13.36 | 13.44 | 1,049,700 | -0.64(-4.55%) |
Nov 24, 2023 | 13.55 | 14.21 | 12.79 | 14.08 | 222,985 | +0.51(+3.76%) |
Nov 22, 2023 | 13.80 | 13.90 | 13.35 | 13.57 | 293,613 | -0.06(-0.44%) |
Nov 21, 2023 | 13.28 | 13.71 | 13.22 | 13.63 | 352,270 | +0.22(+1.64%) |
Nov 20, 2023 | 12.78 | 13.73 | 12.73 | 13.41 | 725,092 | +0.64(+5.01%) |
Nov 17, 2023 | 11.98 | 12.82 | 11.69 | 12.77 | 602,821 | +0.81(+6.77%) |
Nov 16, 2023 | 12.25 | 12.26 | 11.40 | 11.96 | 817,779 | -0.38(-3.08%) |
Nov 15, 2023 | 11.95 | 12.68 | 11.95 | 12.34 | 399,911 | +0.37(+3.09%) |
Nov 14, 2023 | 11.25 | 12.23 | 11.00 | 11.97 | 897,682 | +1.19(+11.04%) |
Nov 13, 2023 | 10.78 | 10.91 | 9.920 | 10.78 | 548,067 | -0.17(-1.55%) |
Nov 10, 2023 | 10.93 | 11.45 | 10.06 | 10.95 | 1,141,144 | -0.44(-3.86%) |
Nov 09, 2023 | 11.63 | 12.12 | 11.33 | 11.39 | 717,419 | -0.22(-1.89%) |
Nov 08, 2023 | 11.64 | 11.86 | 11.14 | 11.61 | 332,151 | +0.02(+0.17%) |
Nov 07, 2023 | 10.96 | 11.72 | 10.76 | 11.59 | 297,612 | +0.54(+4.89%) |
Nov 06, 2023 | 11.48 | 11.52 | 10.91 | 11.05 | 399,293 | -0.37(-3.24%) |
Nov 03, 2023 | 11.30 | 12.37 | 11.12 | 11.42 | 546,806 | +0.37(+3.35%) |
Nov 02, 2023 | 10.33 | 11.10 | 10.33 | 11.05 | 526,345 | +0.82(+8.02%) |