Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 17.99 | 18.20 | 17.75 | 17.76 | 137,029 | -0.33(-1.82%) |
Jan 30, 2024 | 18.25 | 18.25 | 17.91 | 18.09 | 56,119 | -0.17(-0.93%) |
Jan 29, 2024 | 17.96 | 18.26 | 17.84 | 18.26 | 65,853 | +0.35(+1.95%) |
Jan 26, 2024 | 17.86 | 18.25 | 17.81 | 17.91 | 177,024 | -0.18(-1.00%) |
Jan 25, 2024 | 18.45 | 18.45 | 17.92 | 18.09 | 54,357 | -0.25(-1.36%) |
Jan 24, 2024 | 18.71 | 18.91 | 18.24 | 18.34 | 71,226 | -0.35(-1.87%) |
Jan 23, 2024 | 18.55 | 18.98 | 18.55 | 18.69 | 59,628 | +0.18(+0.97%) |
Jan 22, 2024 | 18.49 | 18.58 | 18.28 | 18.51 | 30,366 | -0.03(-0.16%) |
Jan 19, 2024 | 18.74 | 18.79 | 18.47 | 18.54 | 48,249 | -0.08(-0.43%) |
Jan 18, 2024 | 18.54 | 18.80 | 18.49 | 18.62 | 36,060 | +0.16(+0.87%) |
Jan 17, 2024 | 18.83 | 18.83 | 18.46 | 18.46 | 45,115 | -0.34(-1.81%) |
Jan 16, 2024 | 18.66 | 18.85 | 18.48 | 18.80 | 54,975 | +0.26(+1.40%) |
Jan 15, 2024 | 18.44 | 18.58 | 18.35 | 18.54 | 17,117 | -0.05(-0.27%) |
Jan 12, 2024 | 18.38 | 18.64 | 18.36 | 18.59 | 50,948 | +0.22(+1.20%) |
Jan 11, 2024 | 18.28 | 18.41 | 18.20 | 18.37 | 48,176 | +0.08(+0.44%) |
Jan 10, 2024 | 18.06 | 18.52 | 18.06 | 18.29 | 61,579 | +0.19(+1.05%) |
Jan 09, 2024 | 17.98 | 18.19 | 17.96 | 18.10 | 39,216 | +0.02(+0.11%) |
Jan 08, 2024 | 17.94 | 18.33 | 17.85 | 18.08 | 67,037 | +0.04(+0.22%) |
Jan 05, 2024 | 18.02 | 18.26 | 17.85 | 18.04 | 62,108 | -0.09(-0.50%) |
Jan 04, 2024 | 18.19 | 18.34 | 18.12 | 18.13 | 42,606 | -0.01(-0.06%) |
Jan 03, 2024 | 18.10 | 18.32 | 18.04 | 18.14 | 42,808 | -0.18(-0.98%) |
Jan 02, 2024 | 18.44 | 18.60 | 18.10 | 18.32 | 65,092 | -0.12(-0.65%) |
Dec 29, 2023 | 18.44 | 0 | -0.08(-0.43%) | |||
Dec 28, 2023 | 18.59 | 18.87 | 18.50 | 18.52 | 62,895 | -0.15(-0.80%) |
Dec 27, 2023 | 18.89 | 18.89 | 18.41 | 18.67 | 48,220 | -0.10(-0.53%) |
Dec 22, 2023 | 18.77 | 0 | +0.18(+0.97%) | |||
Dec 21, 2023 | 18.65 | 18.77 | 18.47 | 18.59 | 53,796 | +0.09(+0.49%) |
Dec 20, 2023 | 18.75 | 19.00 | 18.40 | 18.50 | 56,997 | -0.31(-1.65%) |
Dec 19, 2023 | 18.56 | 18.89 | 18.56 | 18.81 | 65,931 | +0.25(+1.35%) |
Dec 18, 2023 | 18.90 | 18.90 | 18.54 | 18.56 | 41,720 | -0.23(-1.22%) |
Dec 15, 2023 | 18.68 | 18.97 | 18.60 | 18.79 | 76,333 | +0.11(+0.59%) |
Dec 14, 2023 | 18.79 | 19.01 | 18.58 | 18.68 | 99,200 | -0.08(-0.43%) |
Dec 13, 2023 | 18.27 | 18.76 | 18.02 | 18.76 | 114,917 | +0.43(+2.35%) |
Dec 12, 2023 | 19.13 | 19.13 | 18.20 | 18.33 | 84,352 | -0.75(-3.93%) |
Dec 11, 2023 | 19.03 | 19.15 | 18.67 | 19.08 | 109,788 | +0.18(+0.95%) |
Dec 08, 2023 | 18.58 | 19.32 | 18.58 | 18.90 | 376,323 | +0.34(+1.83%) |
Dec 07, 2023 | 18.80 | 18.95 | 18.51 | 18.56 | 285,661 | -0.24(-1.28%) |
Dec 06, 2023 | 18.75 | 19.12 | 18.75 | 18.80 | 58,035 | +0.01(+0.05%) |
Dec 05, 2023 | 18.83 | 19.11 | 18.79 | 18.79 | 61,556 | -0.23(-1.21%) |
Dec 04, 2023 | 19.45 | 19.50 | 18.98 | 19.02 | 44,839 | -0.60(-3.06%) |
Dec 01, 2023 | 19.33 | 19.64 | 19.26 | 19.62 | 88,103 | +0.15(+0.77%) |
Nov 30, 2023 | 18.72 | 19.55 | 18.72 | 19.47 | 404,954 | +0.64(+3.40%) |
Nov 29, 2023 | 18.88 | 18.96 | 18.60 | 18.83 | 54,088 | -0.05(-0.26%) |
Nov 28, 2023 | 18.62 | 18.94 | 18.55 | 18.88 | 78,007 | +0.18(+0.96%) |
Nov 27, 2023 | 18.83 | 18.91 | 18.64 | 18.70 | 38,138 | -0.16(-0.85%) |
Nov 24, 2023 | 18.94 | 18.94 | 18.73 | 18.86 | 24,807 | +0.12(+0.64%) |
Nov 23, 2023 | 18.66 | 18.92 | 18.66 | 18.74 | 22,263 | +0.09(+0.48%) |
Nov 22, 2023 | 18.84 | 18.93 | 18.50 | 18.65 | 57,351 | -0.01(-0.05%) |
Nov 21, 2023 | 18.97 | 19.08 | 18.57 | 18.66 | 74,831 | -0.28(-1.48%) |
Nov 20, 2023 | 18.93 | 19.14 | 18.90 | 18.94 | 99,909 | +0.01(+0.05%) |
Nov 17, 2023 | 18.84 | 19.15 | 18.80 | 18.93 | 104,985 | +0.02(+0.11%) |
Nov 16, 2023 | 19.17 | 19.17 | 18.71 | 18.91 | 59,901 | -0.18(-0.94%) |
Nov 15, 2023 | 18.66 | 19.40 | 18.66 | 19.09 | 178,462 | +0.44(+2.36%) |
Nov 14, 2023 | 18.90 | 19.13 | 18.65 | 18.65 | 46,968 | -0.14(-0.75%) |
Nov 13, 2023 | 19.04 | 19.11 | 18.73 | 18.79 | 78,502 | -0.26(-1.36%) |
Nov 10, 2023 | 19.07 | 19.19 | 18.86 | 19.05 | 108,695 | -0.07(-0.37%) |
Nov 09, 2023 | 19.97 | 20.30 | 19.05 | 19.12 | 156,050 | +0.22(+1.16%) |
Nov 08, 2023 | 19.02 | 19.36 | 18.74 | 18.90 | 88,222 | -0.17(-0.89%) |
Nov 07, 2023 | 19.61 | 19.61 | 19.05 | 19.07 | 75,169 | -0.51(-2.60%) |
Nov 06, 2023 | 20.06 | 20.14 | 19.50 | 19.58 | 58,421 | -0.35(-1.76%) |
Nov 03, 2023 | 20.27 | 20.45 | 19.87 | 19.93 | 85,051 | -0.40(-1.97%) |
Nov 02, 2023 | 20.85 | 20.85 | 20.30 | 20.33 | 54,512 | -0.22(-1.07%) |