Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 17.87 | 102 | +0.67(+3.89%) | |||
Jan 30, 2024 | 16.65 | 17.20 | 16.60 | 17.20 | 2,663 | +0.92(+5.65%) |
Jan 29, 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 1,426 | -0.57(-3.38%) |
Jan 26, 2024 | 16.34 | 16.85 | 16.32 | 16.85 | 3,281 | +0.35(+2.12%) |
Jan 25, 2024 | 16.14 | 16.50 | 16.11 | 16.50 | 857 | +0.51(+3.19%) |
Jan 24, 2024 | 16.20 | 16.20 | 15.99 | 15.99 | 2,534 | -0.21(-1.30%) |
Jan 23, 2024 | 16.25 | 16.36 | 16.20 | 16.20 | 2,045 | -0.05(-0.31%) |
Jan 22, 2024 | 16.12 | 16.25 | 16.06 | 16.25 | 1,977 | -0.20(-1.22%) |
Jan 19, 2024 | 16.09 | 16.45 | 16.09 | 16.45 | 482 | +0.39(+2.43%) |
Jan 18, 2024 | 16.12 | 16.20 | 16.06 | 16.06 | 985 | +0.01(+0.05%) |
Jan 16, 2024 | 16.05 | 642 | -0.14(-0.85%) | |||
Jan 11, 2024 | 16.19 | 141 | +0.00(+0.00%) | |||
Jan 10, 2024 | 16.12 | 16.20 | 16.01 | 16.19 | 1,985 | -0.08(-0.48%) |
Jan 09, 2024 | 16.29 | 16.29 | 16.00 | 16.27 | 1,546 | +0.04(+0.23%) |
Jan 08, 2024 | 16.18 | 16.30 | 16.00 | 16.23 | 4,128 | -0.18(-1.10%) |
Jan 05, 2024 | 16.51 | 16.51 | 16.35 | 16.41 | 4,261 | -0.09(-0.55%) |
Jan 04, 2024 | 16.33 | 16.65 | 16.12 | 16.50 | 4,636 | +0.20(+1.23%) |
Jan 03, 2024 | 16.53 | 17.26 | 16.30 | 16.30 | 14,912 | -0.47(-2.80%) |
Jan 02, 2024 | 16.48 | 16.88 | 16.48 | 16.77 | 3,056 | -0.21(-1.24%) |
Dec 29, 2023 | 16.02 | 16.98 | 16.02 | 16.98 | 507 | +0.00(+0.00%) |
Dec 28, 2023 | 16.59 | 17.21 | 16.25 | 16.98 | 3,177 | +0.77(+4.75%) |
Dec 27, 2023 | 16.06 | 16.21 | 16.06 | 16.21 | 11,638 | -0.00(-0.00%) |
Dec 26, 2023 | 16.84 | 16.84 | 16.21 | 16.21 | 757 | -0.47(-2.82%) |
Dec 22, 2023 | 16.00 | 16.68 | 15.96 | 16.68 | 4,263 | +0.26(+1.59%) |
Dec 21, 2023 | 17.03 | 17.03 | 16.42 | 16.42 | 1,100 | -1.00(-5.74%) |
Dec 20, 2023 | 18.00 | 18.00 | 17.42 | 17.42 | 3,441 | -0.03(-0.17%) |
Dec 19, 2023 | 17.45 | 17.45 | 17.40 | 17.45 | 1,179 | -1.00(-5.42%) |
Dec 18, 2023 | 17.51 | 18.45 | 17.50 | 18.45 | 2,765 | +0.95(+5.43%) |
Dec 15, 2023 | 17.42 | 17.50 | 17.42 | 17.50 | 1,422 | +0.08(+0.46%) |
Dec 14, 2023 | 17.42 | 17.42 | 17.42 | 17.42 | 1,353 | +0.01(+0.06%) |
Dec 13, 2023 | 16.96 | 17.41 | 16.84 | 17.41 | 1,629 | +0.57(+3.35%) |
Dec 12, 2023 | 16.71 | 17.14 | 16.71 | 16.84 | 2,216 | +0.13(+0.81%) |
Dec 11, 2023 | 15.87 | 16.71 | 15.87 | 16.71 | 411 | +0.00(+0.00%) |
Dec 08, 2023 | 16.71 | 16.71 | 16.71 | 16.71 | 283 | +0.60(+3.72%) |
Dec 07, 2023 | 15.80 | 16.11 | 15.80 | 16.11 | 1,588 | +0.11(+0.69%) |
Dec 06, 2023 | 16.50 | 16.50 | 16.00 | 16.00 | 5,570 | -0.38(-2.32%) |
Dec 04, 2023 | 16.38 | 564 | +0.00(+0.00%) | |||
Dec 01, 2023 | 16.75 | 16.75 | 16.30 | 16.38 | 4,498 | -0.40(-2.38%) |
Nov 30, 2023 | 17.84 | 17.84 | 16.78 | 16.78 | 9,539 | -0.37(-2.16%) |
Nov 29, 2023 | 16.73 | 18.03 | 16.40 | 17.15 | 14,780 | +0.83(+5.09%) |
Nov 28, 2023 | 15.41 | 17.20 | 15.41 | 16.32 | 6,224 | +0.57(+3.62%) |
Nov 27, 2023 | 15.16 | 15.91 | 15.16 | 15.75 | 4,484 | -0.70(-4.26%) |
Nov 21, 2023 | 16.45 | 117 | +0.01(+0.06%) | |||
Nov 20, 2023 | 16.50 | 16.50 | 16.44 | 16.44 | 886 | +0.34(+2.11%) |
Nov 17, 2023 | 15.63 | 16.11 | 15.63 | 16.10 | 2,049 | +0.33(+2.06%) |
Nov 16, 2023 | 16.00 | 16.05 | 15.32 | 15.78 | 2,478 | -0.47(-2.92%) |
Nov 15, 2023 | 16.25 | 16.25 | 16.25 | 16.25 | 716 | +0.00(+0.00%) |
Nov 14, 2023 | 16.75 | 16.75 | 16.00 | 16.25 | 2,963 | -0.50(-2.99%) |
Nov 13, 2023 | 16.75 | 16.75 | 16.75 | 16.75 | 805 | -0.25(-1.47%) |
Nov 10, 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 261 | -0.50(-2.86%) |
Nov 08, 2023 | 17.50 | 271 | +0.25(+1.42%) | |||
Nov 07, 2023 | 17.95 | 18.00 | 17.25 | 17.25 | 3,869 | -0.23(-1.34%) |
Nov 06, 2023 | 17.55 | 17.55 | 17.42 | 17.49 | 1,558 | -0.06(-0.34%) |
Nov 03, 2023 | 18.40 | 18.40 | 17.50 | 17.55 | 1,285 | +0.04(+0.23%) |
Nov 02, 2023 | 17.51 | 17.51 | 17.51 | 17.51 | 1,043 | -0.23(-1.30%) |