Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 17.73 | 18.55 | 17.03 | 17.45 | 382,006 | -0.28(-1.58%) |
Jan 30, 2024 | 18.16 | 18.16 | 17.68 | 17.73 | 291,944 | -0.55(-3.01%) |
Jan 29, 2024 | 17.96 | 18.41 | 17.59 | 18.28 | 354,388 | +0.51(+2.87%) |
Jan 26, 2024 | 17.94 | 18.10 | 17.33 | 17.77 | 436,147 | -0.07(-0.39%) |
Jan 25, 2024 | 17.56 | 17.99 | 17.33 | 17.84 | 392,529 | +0.34(+1.94%) |
Jan 24, 2024 | 17.89 | 17.95 | 17.47 | 17.50 | 89,373 | -0.22(-1.24%) |
Jan 23, 2024 | 18.13 | 18.21 | 17.28 | 17.72 | 389,267 | -0.06(-0.34%) |
Jan 22, 2024 | 17.77 | 18.34 | 17.32 | 17.78 | 525,553 | +0.03(+0.17%) |
Jan 19, 2024 | 17.67 | 17.94 | 17.24 | 17.75 | 97,164 | +0.01(+0.06%) |
Jan 18, 2024 | 18.31 | 18.31 | 17.58 | 17.74 | 363,123 | -0.48(-2.63%) |
Jan 17, 2024 | 17.81 | 18.24 | 17.45 | 18.22 | 533,083 | +0.06(+0.33%) |
Jan 16, 2024 | 18.32 | 18.32 | 17.78 | 18.16 | 127,909 | -0.29(-1.57%) |
Jan 12, 2024 | 18.20 | 19.22 | 18.20 | 18.45 | 170,319 | +0.24(+1.32%) |
Jan 11, 2024 | 18.72 | 18.73 | 17.80 | 18.21 | 157,778 | -0.55(-2.93%) |
Jan 10, 2024 | 19.35 | 19.72 | 18.03 | 18.76 | 246,020 | -0.50(-2.60%) |
Jan 09, 2024 | 18.74 | 19.56 | 17.81 | 19.26 | 531,700 | +0.36(+1.90%) |
Jan 08, 2024 | 17.09 | 19.03 | 17.03 | 18.90 | 212,673 | +1.82(+10.66%) |
Jan 05, 2024 | 16.96 | 17.26 | 16.13 | 17.08 | 572,345 | -0.38(-2.18%) |
Jan 04, 2024 | 17.42 | 17.83 | 16.80 | 17.46 | 443,107 | +0.12(+0.69%) |
Jan 03, 2024 | 18.40 | 18.40 | 17.11 | 17.34 | 657,969 | -1.10(-5.97%) |
Jan 02, 2024 | 18.04 | 19.04 | 18.03 | 18.44 | 512,311 | +0.36(+1.99%) |
Dec 29, 2023 | 18.82 | 18.86 | 17.81 | 18.08 | 143,560 | -0.61(-3.26%) |
Dec 28, 2023 | 18.50 | 19.00 | 18.02 | 18.69 | 486,512 | +0.19(+1.03%) |
Dec 27, 2023 | 18.82 | 19.00 | 18.38 | 18.50 | 147,090 | -0.11(-0.59%) |
Dec 26, 2023 | 18.75 | 19.30 | 18.59 | 18.61 | 441,978 | -0.06(-0.32%) |
Dec 22, 2023 | 18.74 | 19.72 | 18.64 | 18.67 | 601,778 | +0.30(+1.63%) |
Dec 21, 2023 | 18.29 | 18.66 | 17.76 | 18.37 | 481,925 | +0.29(+1.60%) |
Dec 20, 2023 | 18.00 | 18.83 | 17.35 | 18.08 | 856,713 | +0.27(+1.52%) |
Dec 19, 2023 | 18.04 | 19.01 | 17.37 | 17.81 | 662,167 | +0.11(+0.62%) |
Dec 18, 2023 | 17.77 | 18.13 | 17.24 | 17.70 | 711,216 | +0.19(+1.09%) |
Dec 15, 2023 | 14.98 | 17.76 | 14.98 | 17.51 | 2,130,035 | +2.51(+16.73%) |
Dec 14, 2023 | 16.75 | 16.86 | 14.52 | 15.00 | 1,631,072 | -1.47(-8.93%) |
Dec 13, 2023 | 16.50 | 16.82 | 16.10 | 16.47 | 1,216,502 | +0.09(+0.55%) |
Dec 12, 2023 | 15.89 | 16.67 | 15.31 | 16.38 | 636,493 | +0.60(+3.80%) |
Dec 11, 2023 | 15.90 | 15.90 | 15.41 | 15.78 | 494,395 | -0.01(-0.06%) |
Dec 08, 2023 | 15.77 | 16.11 | 15.31 | 15.79 | 599,249 | +0.08(+0.51%) |
Dec 07, 2023 | 14.82 | 15.73 | 14.39 | 15.71 | 822,008 | +1.18(+8.12%) |
Dec 06, 2023 | 14.74 | 15.14 | 14.53 | 14.53 | 526,966 | -0.17(-1.16%) |
Dec 05, 2023 | 14.72 | 14.95 | 14.33 | 14.70 | 505,356 | -0.25(-1.67%) |
Dec 04, 2023 | 15.03 | 15.18 | 14.77 | 14.95 | 681,537 | -0.04(-0.27%) |
Dec 01, 2023 | 14.24 | 15.34 | 14.01 | 14.99 | 575,120 | +0.59(+4.10%) |
Nov 30, 2023 | 14.50 | 15.36 | 14.31 | 14.40 | 693,997 | +0.88(+6.51%) |
Nov 29, 2023 | 13.87 | 14.44 | 13.52 | 13.52 | 477,280 | -0.35(-2.52%) |
Nov 28, 2023 | 13.78 | 13.90 | 13.47 | 13.87 | 401,893 | -0.05(-0.36%) |
Nov 27, 2023 | 13.86 | 14.27 | 13.31 | 13.92 | 685,855 | +0.08(+0.58%) |
Nov 24, 2023 | 13.97 | 14.10 | 13.68 | 13.84 | 73,751 | +0.02(+0.14%) |
Nov 22, 2023 | 13.54 | 14.26 | 13.47 | 13.82 | 451,367 | +0.36(+2.67%) |
Nov 21, 2023 | 13.68 | 13.82 | 13.07 | 13.46 | 696,709 | -0.17(-1.25%) |
Nov 20, 2023 | 13.99 | 14.30 | 13.55 | 13.63 | 340,074 | -0.22(-1.59%) |
Nov 17, 2023 | 14.23 | 14.38 | 13.63 | 13.85 | 317,107 | -0.14(-1.00%) |
Nov 16, 2023 | 15.39 | 15.64 | 13.66 | 13.99 | 275,703 | -1.40(-9.10%) |
Nov 15, 2023 | 14.70 | 15.74 | 14.61 | 15.39 | 1,088,180 | +0.70(+4.77%) |
Nov 14, 2023 | 13.79 | 14.81 | 13.79 | 14.69 | 468,696 | +0.98(+7.15%) |
Nov 13, 2023 | 13.16 | 13.87 | 12.54 | 13.71 | 526,751 | +0.42(+3.16%) |
Nov 10, 2023 | 14.14 | 14.57 | 13.06 | 13.29 | 327,426 | -0.76(-5.41%) |
Nov 09, 2023 | 15.37 | 15.37 | 13.78 | 14.05 | 482,734 | -1.29(-8.41%) |
Nov 08, 2023 | 15.28 | 15.34 | 14.70 | 15.34 | 556,287 | +0.09(+0.59%) |
Nov 07, 2023 | 14.91 | 15.40 | 14.00 | 15.25 | 693,397 | +0.56(+3.81%) |
Nov 06, 2023 | 15.71 | 16.24 | 14.22 | 14.69 | 551,753 | -0.84(-5.41%) |
Nov 03, 2023 | 15.28 | 16.23 | 15.23 | 15.53 | 1,455,172 | +0.62(+4.16%) |
Nov 02, 2023 | 15.87 | 17.40 | 14.86 | 14.91 | 610,364 | -0.44(-2.87%) |