Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 17.95 | 18.23 | 17.60 | 17.63 | 278,474 | -0.32(-1.78%) |
Jan 30, 2024 | 18.32 | 18.32 | 17.57 | 17.95 | 343,366 | -0.44(-2.39%) |
Jan 29, 2024 | 18.38 | 18.45 | 18.07 | 18.39 | 262,910 | +0.17(+0.93%) |
Jan 26, 2024 | 18.47 | 18.65 | 18.17 | 18.22 | 206,418 | -0.13(-0.71%) |
Jan 25, 2024 | 18.35 | 18.93 | 18.27 | 18.35 | 252,761 | +0.00(+0.00%) |
Jan 24, 2024 | 18.86 | 18.98 | 18.26 | 18.35 | 327,642 | -0.33(-1.77%) |
Jan 23, 2024 | 19.65 | 19.65 | 18.44 | 18.68 | 370,107 | -0.60(-3.11%) |
Jan 22, 2024 | 18.92 | 19.35 | 18.88 | 19.28 | 223,726 | +0.40(+2.12%) |
Jan 19, 2024 | 19.02 | 19.22 | 18.61 | 18.88 | 274,087 | +0.12(+0.64%) |
Jan 18, 2024 | 18.94 | 18.94 | 18.35 | 18.76 | 222,132 | -0.11(-0.58%) |
Jan 17, 2024 | 18.26 | 18.89 | 18.26 | 18.87 | 299,785 | +0.46(+2.50%) |
Jan 16, 2024 | 18.69 | 18.89 | 18.27 | 18.41 | 319,692 | -0.46(-2.44%) |
Jan 12, 2024 | 19.28 | 19.79 | 18.71 | 18.87 | 318,187 | -0.41(-2.13%) |
Jan 11, 2024 | 18.58 | 19.81 | 18.44 | 19.28 | 1,086,287 | +0.53(+2.83%) |
Jan 10, 2024 | 18.74 | 19.50 | 18.47 | 18.75 | 386,844 | -0.05(-0.27%) |
Jan 09, 2024 | 19.10 | 19.17 | 18.62 | 18.80 | 350,089 | -0.34(-1.78%) |
Jan 08, 2024 | 18.20 | 19.18 | 17.96 | 19.14 | 439,427 | +0.83(+4.53%) |
Jan 05, 2024 | 19.11 | 19.11 | 18.13 | 18.31 | 756,527 | -0.82(-4.26%) |
Jan 04, 2024 | 19.95 | 19.95 | 17.80 | 19.12 | 1,382,306 | -0.86(-4.28%) |
Jan 03, 2024 | 18.43 | 20.36 | 18.25 | 19.98 | 1,299,916 | +1.45(+7.83%) |
Jan 02, 2024 | 17.61 | 19.62 | 17.61 | 18.53 | 608,480 | +0.99(+5.64%) |
Dec 29, 2023 | 17.85 | 17.85 | 17.21 | 17.54 | 913,594 | -0.31(-1.74%) |
Dec 28, 2023 | 18.62 | 18.65 | 17.76 | 17.85 | 449,242 | -0.71(-3.83%) |
Dec 27, 2023 | 18.77 | 18.77 | 18.39 | 18.56 | 301,555 | -0.04(-0.22%) |
Dec 26, 2023 | 18.38 | 18.66 | 18.38 | 18.60 | 247,209 | +0.36(+1.97%) |
Dec 22, 2023 | 18.13 | 18.45 | 17.94 | 18.24 | 553,949 | +0.23(+1.28%) |
Dec 21, 2023 | 18.17 | 18.37 | 17.92 | 18.01 | 208,374 | +0.17(+0.95%) |
Dec 20, 2023 | 18.93 | 19.00 | 17.71 | 17.84 | 449,591 | -1.23(-6.45%) |
Dec 19, 2023 | 18.74 | 19.15 | 18.69 | 19.07 | 914,849 | +0.57(+3.08%) |
Dec 18, 2023 | 18.00 | 19.01 | 17.88 | 18.50 | 973,062 | +0.51(+2.83%) |
Dec 15, 2023 | 17.05 | 18.00 | 17.00 | 17.99 | 1,236,945 | +0.94(+5.51%) |
Dec 14, 2023 | 17.79 | 17.87 | 16.89 | 17.05 | 456,595 | -0.51(-2.90%) |
Dec 13, 2023 | 17.66 | 17.95 | 16.78 | 17.56 | 625,124 | -0.09(-0.51%) |
Dec 12, 2023 | 17.00 | 17.65 | 16.69 | 17.65 | 260,958 | +0.57(+3.34%) |
Dec 11, 2023 | 17.25 | 17.27 | 16.68 | 17.08 | 248,178 | -0.19(-1.10%) |
Dec 08, 2023 | 17.86 | 17.96 | 17.24 | 17.27 | 574,940 | -0.53(-2.98%) |
Dec 07, 2023 | 17.25 | 17.83 | 17.22 | 17.80 | 542,682 | +0.63(+3.67%) |
Dec 06, 2023 | 17.30 | 17.30 | 16.98 | 17.17 | 238,168 | +0.08(+0.47%) |
Dec 05, 2023 | 16.85 | 17.49 | 16.71 | 17.09 | 533,007 | +0.03(+0.18%) |
Dec 04, 2023 | 16.65 | 17.09 | 16.47 | 17.06 | 271,641 | +0.25(+1.49%) |
Dec 01, 2023 | 16.04 | 16.83 | 16.04 | 16.81 | 426,817 | +0.64(+3.96%) |
Nov 30, 2023 | 15.98 | 16.63 | 15.82 | 16.17 | 391,787 | +0.35(+2.21%) |
Nov 29, 2023 | 15.81 | 16.12 | 15.75 | 15.82 | 450,418 | +0.12(+0.76%) |
Nov 28, 2023 | 15.78 | 15.90 | 15.52 | 15.70 | 384,157 | -0.13(-0.82%) |
Nov 27, 2023 | 16.05 | 16.10 | 15.65 | 15.83 | 437,535 | -0.14(-0.88%) |
Nov 24, 2023 | 15.88 | 16.19 | 15.86 | 15.97 | 76,843 | +0.18(+1.14%) |
Nov 22, 2023 | 15.99 | 16.06 | 15.52 | 15.79 | 229,577 | -0.13(-0.82%) |
Nov 21, 2023 | 15.79 | 16.10 | 15.51 | 15.92 | 261,458 | +0.08(+0.51%) |
Nov 20, 2023 | 15.71 | 16.00 | 15.63 | 15.84 | 180,485 | +0.13(+0.83%) |
Nov 17, 2023 | 15.70 | 15.85 | 15.51 | 15.71 | 384,617 | +0.21(+1.35%) |
Nov 16, 2023 | 15.74 | 15.74 | 15.05 | 15.50 | 268,517 | -0.23(-1.46%) |
Nov 15, 2023 | 15.90 | 16.18 | 15.69 | 15.73 | 279,551 | -0.22(-1.38%) |
Nov 14, 2023 | 15.84 | 16.22 | 15.59 | 15.95 | 654,671 | +0.75(+4.93%) |
Nov 13, 2023 | 14.43 | 15.20 | 14.18 | 15.20 | 554,633 | +0.76(+5.26%) |
Nov 10, 2023 | 14.50 | 14.70 | 14.12 | 14.44 | 653,730 | +0.07(+0.49%) |
Nov 09, 2023 | 15.44 | 15.46 | 14.33 | 14.37 | 683,937 | -0.89(-5.83%) |
Nov 08, 2023 | 16.56 | 16.56 | 15.12 | 15.26 | 465,634 | -1.25(-7.57%) |
Nov 07, 2023 | 16.14 | 16.65 | 15.99 | 16.51 | 438,233 | +0.38(+2.36%) |
Nov 06, 2023 | 16.23 | 16.50 | 15.97 | 16.13 | 362,501 | -0.07(-0.43%) |
Nov 03, 2023 | 16.30 | 16.75 | 16.08 | 16.20 | 592,099 | +0.25(+1.57%) |
Nov 02, 2023 | 15.20 | 16.04 | 15.00 | 15.95 | 657,222 | +0.81(+5.35%) |