Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 17.89 | 17.89 | 17.16 | 17.23 | 45,670 | -0.69(-3.85%) |
Jan 30, 2024 | 17.90 | 18.00 | 17.79 | 17.92 | 38,961 | -0.02(-0.11%) |
Jan 29, 2024 | 17.70 | 17.98 | 17.69 | 17.94 | 48,457 | +0.26(+1.47%) |
Jan 26, 2024 | 17.40 | 17.80 | 17.40 | 17.68 | 43,839 | +0.34(+1.96%) |
Jan 25, 2024 | 17.27 | 17.42 | 17.19 | 17.34 | 71,879 | +0.11(+0.64%) |
Jan 24, 2024 | 17.27 | 17.34 | 17.14 | 17.23 | 67,011 | +0.07(+0.41%) |
Jan 23, 2024 | 17.33 | 17.33 | 17.10 | 17.16 | 42,513 | -0.07(-0.41%) |
Jan 22, 2024 | 16.92 | 17.23 | 16.91 | 17.23 | 50,342 | +0.32(+1.89%) |
Jan 19, 2024 | 16.97 | 17.02 | 16.76 | 16.91 | 29,743 | +0.07(+0.42%) |
Jan 18, 2024 | 16.82 | 16.93 | 16.74 | 16.84 | 25,725 | +0.00(+0.00%) |
Jan 17, 2024 | 16.74 | 16.85 | 16.74 | 16.84 | 24,519 | +0.09(+0.54%) |
Jan 16, 2024 | 16.75 | 16.89 | 16.74 | 16.75 | 23,128 | +0.00(+0.00%) |
Jan 12, 2024 | 16.95 | 16.96 | 16.75 | 16.75 | 16,907 | -0.12(-0.71%) |
Jan 11, 2024 | 16.77 | 16.93 | 16.68 | 16.87 | 37,127 | -0.03(-0.18%) |
Jan 10, 2024 | 16.76 | 16.90 | 16.68 | 16.90 | 22,157 | +0.17(+1.02%) |
Jan 09, 2024 | 17.24 | 17.25 | 16.71 | 16.73 | 32,852 | -0.62(-3.57%) |
Jan 08, 2024 | 17.49 | 17.49 | 17.22 | 17.35 | 26,866 | -0.08(-0.46%) |
Jan 05, 2024 | 17.35 | 17.60 | 17.35 | 17.43 | 48,510 | +0.01(+0.06%) |
Jan 04, 2024 | 17.58 | 17.62 | 17.38 | 17.42 | 51,843 | -0.11(-0.63%) |
Jan 03, 2024 | 17.84 | 17.84 | 17.50 | 17.53 | 57,877 | -0.24(-1.35%) |
Jan 02, 2024 | 17.56 | 17.81 | 17.56 | 17.77 | 47,216 | +0.09(+0.51%) |
Dec 29, 2023 | 17.89 | 17.89 | 17.55 | 17.68 | 50,598 | -0.21(-1.17%) |
Dec 28, 2023 | 17.73 | 17.89 | 17.73 | 17.89 | 70,139 | +0.14(+0.79%) |
Dec 27, 2023 | 17.72 | 17.79 | 17.63 | 17.75 | 52,071 | +0.07(+0.39%) |
Dec 26, 2023 | 17.63 | 17.69 | 17.63 | 17.68 | 43,279 | +0.04(+0.23%) |
Dec 22, 2023 | 17.59 | 17.74 | 17.53 | 17.64 | 39,069 | +0.04(+0.23%) |
Dec 21, 2023 | 17.57 | 17.68 | 17.50 | 17.60 | 39,145 | +0.03(+0.17%) |
Dec 20, 2023 | 17.80 | 17.89 | 17.53 | 17.57 | 66,010 | -0.17(-0.95%) |
Dec 19, 2023 | 17.74 | 17.88 | 17.73 | 17.74 | 71,002 | +0.01(+0.06%) |
Dec 18, 2023 | 17.69 | 17.79 | 17.62 | 17.73 | 55,536 | +0.07(+0.39%) |
Dec 15, 2023 | 17.54 | 17.69 | 17.44 | 17.66 | 186,217 | +0.22(+1.26%) |
Dec 14, 2023 | 17.44 | 17.49 | 17.21 | 17.44 | 78,274 | +0.03(+0.17%) |
Dec 13, 2023 | 17.10 | 17.41 | 17.03 | 17.41 | 106,581 | +0.39(+2.28%) |
Dec 12, 2023 | 17.18 | 17.19 | 17.00 | 17.02 | 37,025 | -0.16(-0.93%) |
Dec 11, 2023 | 17.22 | 17.22 | 17.03 | 17.18 | 37,156 | +0.07(+0.41%) |
Dec 08, 2023 | 17.16 | 17.23 | 16.90 | 17.11 | 42,491 | +0.00(+0.00%) |
Dec 07, 2023 | 17.02 | 17.19 | 16.98 | 17.11 | 37,683 | +0.09(+0.53%) |
Dec 06, 2023 | 16.80 | 17.16 | 16.80 | 17.02 | 59,329 | +0.37(+2.21%) |
Dec 05, 2023 | 16.92 | 16.92 | 16.51 | 16.65 | 57,197 | -0.24(-1.42%) |
Dec 04, 2023 | 16.96 | 17.09 | 16.84 | 16.89 | 38,175 | -0.17(-0.99%) |
Dec 01, 2023 | 16.68 | 17.08 | 16.68 | 17.06 | 50,761 | +0.35(+2.09%) |
Nov 30, 2023 | 16.59 | 16.95 | 16.59 | 16.71 | 32,431 | +0.12(+0.72%) |
Nov 29, 2023 | 16.53 | 16.76 | 16.53 | 16.59 | 41,204 | +0.11(+0.66%) |
Nov 28, 2023 | 16.68 | 16.68 | 16.38 | 16.48 | 29,510 | -0.13(-0.78%) |
Nov 27, 2023 | 16.90 | 16.90 | 16.58 | 16.61 | 38,632 | -0.23(-1.36%) |
Nov 24, 2023 | 16.96 | 16.99 | 16.84 | 16.84 | 23,613 | -0.09(-0.53%) |
Nov 22, 2023 | 16.94 | 16.97 | 16.73 | 16.93 | 41,088 | +0.08(+0.47%) |
Nov 21, 2023 | 16.79 | 16.92 | 16.76 | 16.85 | 38,317 | +0.01(+0.06%) |
Nov 20, 2023 | 16.67 | 17.03 | 16.67 | 16.84 | 84,115 | -0.11(-0.65%) |
Nov 17, 2023 | 16.93 | 17.00 | 16.88 | 16.95 | 50,591 | +0.09(+0.53%) |
Nov 16, 2023 | 16.90 | 16.91 | 16.76 | 16.86 | 50,106 | +0.04(+0.24%) |
Nov 15, 2023 | 17.24 | 17.24 | 16.67 | 16.82 | 70,310 | -0.43(-2.48%) |
Nov 14, 2023 | 16.43 | 17.25 | 16.41 | 17.25 | 297,158 | +0.97(+5.94%) |
Nov 13, 2023 | 16.20 | 16.31 | 16.15 | 16.28 | 31,630 | +0.08(+0.49%) |
Nov 10, 2023 | 16.29 | 16.32 | 16.19 | 16.20 | 72,165 | -0.03(-0.18%) |
Nov 09, 2023 | 16.21 | 16.33 | 16.20 | 16.23 | 61,109 | +0.00(+0.00%) |
Nov 08, 2023 | 16.24 | 16.27 | 16.17 | 16.23 | 63,621 | -0.01(-0.06%) |
Nov 07, 2023 | 16.19 | 16.35 | 16.15 | 16.24 | 75,733 | +0.11(+0.68%) |
Nov 06, 2023 | 16.04 | 16.14 | 15.89 | 16.14 | 78,036 | +0.23(+1.44%) |
Nov 03, 2023 | 15.89 | 16.04 | 15.82 | 15.91 | 105,942 | +0.19(+1.20%) |
Nov 02, 2023 | 15.18 | 15.73 | 15.16 | 15.72 | 75,952 | +0.58(+3.82%) |