Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 18.60 | 18.60 | 16.96 | 17.02 | 717,714 | -1.64(-8.79%) |
Jan 30, 2024 | 18.77 | 18.98 | 18.21 | 18.66 | 479,209 | -0.15(-0.80%) |
Jan 29, 2024 | 18.20 | 19.09 | 17.26 | 18.81 | 1,360,285 | +1.47(+8.48%) |
Jan 26, 2024 | 17.48 | 17.58 | 17.16 | 17.34 | 723,991 | -0.03(-0.17%) |
Jan 25, 2024 | 17.39 | 17.52 | 17.10 | 17.37 | 154,333 | +0.16(+0.93%) |
Jan 24, 2024 | 17.51 | 17.76 | 17.12 | 17.21 | 184,771 | -0.22(-1.26%) |
Jan 23, 2024 | 17.56 | 17.78 | 17.29 | 17.43 | 168,530 | -0.02(-0.11%) |
Jan 22, 2024 | 17.15 | 17.59 | 17.15 | 17.45 | 168,159 | +0.40(+2.35%) |
Jan 19, 2024 | 17.27 | 17.27 | 16.92 | 17.05 | 407,100 | -0.06(-0.35%) |
Jan 18, 2024 | 17.04 | 17.40 | 16.79 | 17.11 | 288,734 | +0.16(+0.94%) |
Jan 17, 2024 | 16.34 | 16.98 | 16.20 | 16.95 | 274,701 | +0.21(+1.25%) |
Jan 16, 2024 | 16.67 | 17.22 | 16.55 | 16.74 | 386,093 | +0.05(+0.30%) |
Jan 12, 2024 | 16.98 | 16.98 | 16.47 | 16.69 | 204,297 | +0.04(+0.24%) |
Jan 11, 2024 | 16.65 | 16.76 | 15.75 | 16.65 | 305,317 | +0.30(+1.83%) |
Jan 10, 2024 | 16.21 | 16.35 | 15.91 | 16.35 | 174,339 | +0.04(+0.25%) |
Jan 09, 2024 | 17.28 | 17.28 | 16.20 | 16.31 | 285,430 | -0.91(-5.28%) |
Jan 08, 2024 | 17.95 | 17.95 | 16.95 | 17.22 | 272,533 | -0.80(-4.44%) |
Jan 05, 2024 | 17.46 | 18.10 | 17.36 | 18.02 | 195,134 | +0.59(+3.38%) |
Jan 04, 2024 | 17.61 | 17.86 | 17.31 | 17.43 | 252,341 | -0.07(-0.40%) |
Jan 03, 2024 | 17.99 | 17.99 | 17.27 | 17.50 | 279,319 | -0.64(-3.53%) |
Jan 02, 2024 | 18.66 | 19.02 | 17.96 | 18.14 | 254,677 | -0.68(-3.61%) |
Dec 29, 2023 | 19.14 | 19.36 | 18.81 | 18.82 | 131,321 | -0.23(-1.21%) |
Dec 28, 2023 | 19.39 | 19.73 | 18.97 | 19.05 | 134,083 | -0.40(-2.06%) |
Dec 27, 2023 | 19.15 | 19.58 | 19.04 | 19.45 | 135,600 | +0.16(+0.83%) |
Dec 26, 2023 | 19.04 | 19.43 | 18.77 | 19.29 | 103,117 | +0.29(+1.53%) |
Dec 22, 2023 | 19.18 | 19.31 | 18.84 | 19.00 | 128,086 | +0.09(+0.48%) |
Dec 21, 2023 | 18.83 | 19.20 | 18.58 | 18.91 | 119,349 | +0.24(+1.29%) |
Dec 20, 2023 | 19.01 | 19.68 | 18.67 | 18.67 | 165,668 | -0.32(-1.69%) |
Dec 19, 2023 | 18.86 | 19.14 | 18.68 | 18.99 | 229,973 | +0.38(+2.04%) |
Dec 18, 2023 | 19.08 | 19.33 | 18.60 | 18.61 | 196,084 | +0.10(+0.54%) |
Dec 15, 2023 | 18.04 | 18.71 | 17.73 | 18.51 | 402,001 | +0.76(+4.28%) |
Dec 14, 2023 | 17.90 | 18.45 | 17.43 | 17.75 | 258,492 | +0.32(+1.84%) |
Dec 13, 2023 | 16.38 | 17.46 | 16.19 | 17.43 | 188,849 | +1.01(+6.15%) |
Dec 12, 2023 | 16.65 | 16.65 | 16.28 | 16.42 | 180,294 | -0.37(-2.20%) |
Dec 11, 2023 | 17.34 | 17.49 | 16.74 | 16.79 | 184,758 | -0.28(-1.64%) |
Dec 08, 2023 | 16.84 | 17.38 | 16.84 | 17.07 | 156,042 | +0.48(+2.89%) |
Dec 07, 2023 | 16.30 | 16.59 | 16.30 | 16.59 | 178,614 | +0.26(+1.59%) |
Dec 06, 2023 | 16.34 | 17.00 | 16.33 | 16.33 | 300,637 | +0.07(+0.43%) |
Dec 05, 2023 | 16.87 | 16.90 | 16.13 | 16.26 | 173,433 | -0.61(-3.62%) |
Dec 04, 2023 | 16.60 | 17.03 | 16.57 | 16.87 | 231,412 | +0.30(+1.81%) |
Dec 01, 2023 | 15.89 | 16.80 | 15.85 | 16.57 | 168,619 | +0.62(+3.89%) |
Nov 30, 2023 | 15.93 | 16.24 | 15.77 | 15.95 | 126,106 | +0.14(+0.89%) |
Nov 29, 2023 | 15.85 | 16.09 | 15.57 | 15.81 | 212,822 | +0.23(+1.48%) |
Nov 28, 2023 | 16.17 | 16.17 | 15.53 | 15.58 | 164,951 | -0.46(-2.87%) |
Nov 27, 2023 | 16.16 | 16.32 | 15.86 | 16.04 | 138,217 | -0.20(-1.23%) |
Nov 24, 2023 | 16.15 | 16.49 | 16.15 | 16.24 | 45,107 | +0.13(+0.81%) |
Nov 22, 2023 | 15.75 | 16.15 | 15.61 | 16.11 | 148,517 | +0.30(+1.90%) |
Nov 21, 2023 | 16.10 | 16.21 | 15.77 | 15.81 | 116,996 | -0.24(-1.50%) |
Nov 20, 2023 | 16.06 | 16.20 | 15.90 | 16.05 | 123,005 | +0.18(+1.13%) |
Nov 17, 2023 | 16.29 | 16.29 | 15.78 | 15.87 | 120,396 | +0.00(+0.00%) |
Nov 16, 2023 | 16.35 | 16.55 | 15.69 | 15.87 | 140,982 | -0.69(-4.17%) |
Nov 15, 2023 | 16.76 | 17.18 | 16.43 | 16.56 | 149,881 | -0.30(-1.78%) |
Nov 14, 2023 | 16.30 | 17.00 | 16.30 | 16.86 | 183,352 | +0.91(+5.71%) |
Nov 13, 2023 | 16.02 | 16.25 | 15.80 | 15.95 | 124,873 | -0.10(-0.62%) |
Nov 10, 2023 | 16.02 | 16.25 | 15.88 | 16.05 | 112,316 | +0.21(+1.33%) |
Nov 09, 2023 | 16.52 | 16.56 | 15.82 | 15.84 | 163,576 | -0.44(-2.70%) |
Nov 08, 2023 | 16.23 | 16.59 | 16.00 | 16.28 | 262,407 | -0.04(-0.25%) |
Nov 07, 2023 | 16.69 | 16.69 | 16.04 | 16.32 | 355,973 | -0.48(-2.86%) |
Nov 06, 2023 | 17.04 | 17.34 | 16.30 | 16.80 | 248,101 | -0.30(-1.75%) |
Nov 03, 2023 | 16.94 | 17.70 | 16.52 | 17.10 | 843,771 | -1.89(-9.95%) |
Nov 02, 2023 | 18.94 | 19.34 | 18.16 | 18.99 | 355,356 | +0.20(+1.06%) |