Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 19.15 | 19.15 | 18.32 | 18.32 | 12,876 | -0.64(-3.35%) |
Jan 30, 2024 | 18.78 | 19.00 | 18.36 | 18.96 | 26,443 | +0.19(+1.01%) |
Jan 29, 2024 | 18.26 | 19.14 | 18.10 | 18.77 | 47,170 | +0.27(+1.45%) |
Jan 26, 2024 | 18.74 | 18.74 | 18.23 | 18.50 | 22,562 | -0.19(-1.01%) |
Jan 25, 2024 | 18.72 | 18.90 | 18.57 | 18.69 | 13,092 | +0.35(+1.90%) |
Jan 24, 2024 | 18.86 | 18.86 | 18.02 | 18.34 | 29,536 | -0.21(-1.12%) |
Jan 23, 2024 | 18.76 | 19.07 | 18.33 | 18.55 | 23,926 | -0.28(-1.48%) |
Jan 22, 2024 | 19.07 | 19.64 | 18.83 | 18.83 | 35,653 | -0.29(-1.51%) |
Jan 19, 2024 | 19.02 | 19.17 | 18.88 | 19.12 | 32,430 | +0.47(+2.50%) |
Jan 18, 2024 | 19.60 | 19.60 | 18.45 | 18.65 | 35,778 | -0.58(-3.00%) |
Jan 17, 2024 | 17.70 | 19.23 | 17.70 | 19.23 | 55,422 | +1.20(+6.67%) |
Jan 16, 2024 | 18.45 | 18.67 | 17.75 | 18.03 | 24,672 | -0.69(-3.66%) |
Jan 12, 2024 | 19.17 | 19.17 | 18.44 | 18.71 | 39,097 | +0.03(+0.16%) |
Jan 11, 2024 | 19.76 | 19.87 | 18.46 | 18.68 | 52,294 | -0.69(-3.54%) |
Jan 10, 2024 | 17.83 | 19.59 | 17.83 | 19.37 | 125,050 | +1.72(+9.74%) |
Jan 09, 2024 | 18.19 | 18.19 | 17.56 | 17.65 | 34,082 | -0.48(-2.63%) |
Jan 08, 2024 | 18.35 | 18.49 | 17.59 | 18.13 | 35,907 | +0.09(+0.50%) |
Jan 05, 2024 | 17.62 | 18.56 | 17.56 | 18.04 | 56,100 | +0.57(+3.24%) |
Jan 04, 2024 | 17.66 | 17.70 | 17.11 | 17.47 | 31,692 | +0.00(+0.00%) |
Jan 03, 2024 | 17.49 | 18.01 | 17.28 | 17.47 | 21,158 | +0.01(+0.06%) |
Jan 02, 2024 | 17.43 | 17.61 | 17.23 | 17.46 | 26,986 | +0.08(+0.46%) |
Dec 29, 2023 | 17.44 | 17.61 | 17.30 | 17.38 | 19,298 | +0.15(+0.86%) |
Dec 28, 2023 | 17.35 | 17.70 | 16.99 | 17.23 | 15,624 | -0.19(-1.08%) |
Dec 27, 2023 | 16.50 | 17.42 | 16.50 | 17.42 | 37,668 | +0.75(+4.47%) |
Dec 26, 2023 | 16.73 | 16.85 | 16.59 | 16.68 | 18,157 | -0.05(-0.30%) |
Dec 22, 2023 | 16.73 | 16.96 | 16.56 | 16.73 | 17,394 | -0.03(-0.18%) |
Dec 21, 2023 | 16.73 | 16.82 | 16.31 | 16.75 | 23,528 | +0.55(+3.37%) |
Dec 20, 2023 | 17.14 | 17.14 | 15.94 | 16.21 | 35,147 | -0.96(-5.61%) |
Dec 19, 2023 | 16.36 | 17.17 | 16.36 | 17.17 | 38,330 | +0.86(+5.30%) |
Dec 18, 2023 | 16.43 | 16.57 | 16.31 | 16.31 | 29,251 | -0.12(-0.73%) |
Dec 15, 2023 | 16.01 | 16.43 | 16.01 | 16.43 | 27,329 | +0.26(+1.60%) |
Dec 14, 2023 | 15.60 | 16.37 | 15.60 | 16.17 | 35,278 | +0.67(+4.29%) |
Dec 13, 2023 | 15.41 | 15.72 | 15.41 | 15.50 | 63,833 | +0.00(+0.00%) |
Dec 12, 2023 | 15.43 | 16.13 | 15.43 | 15.50 | 34,779 | +0.00(+0.00%) |
Dec 11, 2023 | 15.45 | 15.74 | 15.30 | 15.50 | 62,928 | +0.05(+0.32%) |
Dec 08, 2023 | 15.72 | 15.79 | 15.23 | 15.45 | 25,344 | -0.27(-1.71%) |
Dec 07, 2023 | 15.54 | 15.85 | 15.50 | 15.72 | 33,831 | +0.23(+1.47%) |
Dec 06, 2023 | 15.55 | 15.75 | 15.44 | 15.49 | 36,660 | -0.01(-0.06%) |
Dec 05, 2023 | 16.02 | 16.02 | 15.19 | 15.50 | 37,811 | -0.58(-3.58%) |
Dec 04, 2023 | 16.17 | 16.68 | 16.00 | 16.08 | 76,395 | +0.09(+0.56%) |
Dec 01, 2023 | 15.37 | 16.04 | 15.33 | 15.99 | 46,389 | +0.66(+4.28%) |
Nov 30, 2023 | 14.99 | 15.55 | 14.57 | 15.33 | 48,652 | +0.21(+1.38%) |
Nov 29, 2023 | 15.29 | 15.67 | 14.86 | 15.13 | 116,474 | -0.17(-1.10%) |
Nov 28, 2023 | 14.77 | 15.46 | 14.54 | 15.29 | 115,972 | +0.64(+4.38%) |
Nov 27, 2023 | 14.31 | 14.74 | 14.21 | 14.65 | 73,763 | +0.35(+2.41%) |
Nov 24, 2023 | 14.03 | 14.31 | 13.73 | 14.31 | 26,057 | +0.39(+2.84%) |
Nov 22, 2023 | 13.91 | 14.03 | 13.76 | 13.91 | 49,266 | +0.12(+0.86%) |
Nov 21, 2023 | 13.81 | 13.85 | 13.71 | 13.79 | 47,636 | +0.04(+0.29%) |
Nov 20, 2023 | 13.94 | 13.94 | 13.66 | 13.75 | 57,301 | +0.09(+0.65%) |
Nov 17, 2023 | 13.77 | 13.80 | 13.52 | 13.66 | 21,705 | +0.02(+0.15%) |
Nov 16, 2023 | 13.54 | 13.86 | 13.50 | 13.65 | 31,680 | +0.15(+1.10%) |
Nov 15, 2023 | 13.85 | 14.19 | 13.37 | 13.50 | 34,900 | -0.22(-1.58%) |
Nov 14, 2023 | 13.89 | 13.90 | 13.57 | 13.71 | 38,334 | -0.09(-0.64%) |
Nov 13, 2023 | 12.78 | 13.91 | 12.78 | 13.80 | 74,390 | +1.24(+9.90%) |
Nov 10, 2023 | 12.83 | 13.07 | 12.44 | 12.56 | 55,023 | -0.25(-1.93%) |
Nov 09, 2023 | 12.83 | 12.83 | 12.60 | 12.81 | 24,022 | +0.14(+1.09%) |
Nov 08, 2023 | 12.73 | 12.83 | 12.41 | 12.67 | 27,491 | -0.05(-0.39%) |
Nov 07, 2023 | 12.83 | 13.32 | 12.44 | 12.72 | 39,754 | -0.11(-0.85%) |
Nov 06, 2023 | 12.70 | 13.10 | 12.49 | 12.83 | 69,345 | +0.38(+3.09%) |
Nov 03, 2023 | 12.51 | 12.52 | 12.09 | 12.44 | 24,588 | -0.07(-0.55%) |
Nov 02, 2023 | 12.16 | 12.83 | 11.79 | 12.51 | 46,581 | +0.51(+4.28%) |