Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 17.74 | 17.88 | 17.66 | 17.66 | 11,749 | -0.10(-0.56%) |
Jan 30, 2024 | 17.92 | 17.92 | 17.69 | 17.76 | 12,388 | -0.14(-0.78%) |
Jan 29, 2024 | 17.61 | 17.90 | 17.59 | 17.90 | 21,007 | +0.24(+1.36%) |
Jan 26, 2024 | 17.63 | 17.75 | 17.62 | 17.66 | 17,050 | +0.05(+0.28%) |
Jan 25, 2024 | 17.61 | 17.71 | 17.54 | 17.61 | 23,115 | +0.05(+0.28%) |
Jan 24, 2024 | 17.73 | 17.79 | 17.47 | 17.56 | 24,477 | -0.03(-0.17%) |
Jan 23, 2024 | 17.48 | 17.60 | 17.46 | 17.59 | 27,939 | +0.14(+0.80%) |
Jan 22, 2024 | 17.38 | 17.67 | 17.38 | 17.45 | 29,482 | +0.32(+1.87%) |
Jan 19, 2024 | 17.14 | 17.17 | 16.97 | 17.13 | 19,758 | -0.03(-0.17%) |
Jan 18, 2024 | 16.81 | 17.16 | 16.81 | 17.16 | 21,519 | +0.87(+5.34%) |
Jan 17, 2024 | 16.12 | 16.34 | 16.12 | 16.29 | 13,432 | -0.06(-0.37%) |
Jan 16, 2024 | 16.20 | 16.40 | 16.17 | 16.35 | 30,123 | +0.03(+0.18%) |
Jan 12, 2024 | 16.51 | 16.59 | 16.25 | 16.32 | 13,040 | -0.11(-0.67%) |
Jan 11, 2024 | 16.48 | 16.50 | 16.22 | 16.43 | 17,281 | -0.12(-0.71%) |
Jan 10, 2024 | 16.68 | 16.68 | 16.50 | 16.55 | 16,233 | -0.05(-0.31%) |
Jan 09, 2024 | 16.63 | 16.73 | 16.60 | 16.60 | 6,674 | -0.22(-1.31%) |
Jan 08, 2024 | 16.54 | 16.85 | 16.53 | 16.82 | 15,643 | +0.24(+1.45%) |
Jan 05, 2024 | 16.48 | 16.73 | 16.44 | 16.58 | 18,024 | -0.03(-0.18%) |
Jan 04, 2024 | 16.60 | 16.71 | 16.57 | 16.61 | 7,612 | -0.06(-0.36%) |
Jan 03, 2024 | 16.87 | 16.87 | 16.67 | 16.67 | 25,214 | -0.39(-2.29%) |
Jan 02, 2024 | 17.25 | 17.25 | 17.03 | 17.06 | 11,819 | -0.28(-1.61%) |
Dec 29, 2023 | 17.42 | 17.49 | 17.32 | 17.34 | 56,224 | -0.12(-0.69%) |
Dec 28, 2023 | 17.41 | 17.56 | 17.41 | 17.46 | 23,373 | -0.05(-0.29%) |
Dec 27, 2023 | 17.40 | 17.56 | 17.33 | 17.51 | 43,198 | +0.06(+0.34%) |
Dec 26, 2023 | 17.29 | 17.45 | 17.13 | 17.45 | 29,295 | +0.16(+0.93%) |
Dec 22, 2023 | 17.28 | 17.45 | 17.25 | 17.29 | 24,214 | +0.01(+0.06%) |
Dec 21, 2023 | 17.25 | 17.31 | 17.16 | 17.28 | 11,575 | +0.13(+0.76%) |
Dec 20, 2023 | 17.52 | 17.59 | 17.15 | 17.15 | 33,616 | -0.37(-2.11%) |
Dec 19, 2023 | 17.20 | 17.52 | 17.20 | 17.52 | 34,444 | +0.50(+2.94%) |
Dec 18, 2023 | 17.05 | 17.19 | 16.89 | 17.02 | 28,321 | +0.19(+1.13%) |
Dec 15, 2023 | 16.94 | 17.07 | 16.77 | 16.83 | 18,052 | -0.12(-0.71%) |
Dec 14, 2023 | 16.96 | 17.24 | 16.86 | 16.95 | 32,563 | +0.21(+1.25%) |
Dec 13, 2023 | 16.40 | 16.83 | 16.27 | 16.74 | 25,558 | +0.38(+2.29%) |
Dec 12, 2023 | 16.35 | 16.40 | 16.26 | 16.36 | 19,058 | +0.04(+0.21%) |
Dec 11, 2023 | 16.15 | 16.39 | 16.15 | 16.33 | 24,156 | +0.14(+0.86%) |
Dec 08, 2023 | 16.08 | 16.26 | 16.07 | 16.19 | 14,076 | +0.22(+1.38%) |
Dec 07, 2023 | 16.10 | 16.11 | 15.93 | 15.97 | 637,477 | -0.20(-1.24%) |
Dec 06, 2023 | 16.15 | 16.31 | 16.03 | 16.17 | 176,001 | +0.16(+1.00%) |
Dec 05, 2023 | 16.12 | 16.13 | 16.00 | 16.01 | 13,440 | -0.22(-1.36%) |
Dec 04, 2023 | 16.25 | 16.41 | 16.17 | 16.23 | 11,242 | -0.18(-1.11%) |
Dec 01, 2023 | 16.03 | 16.45 | 16.03 | 16.41 | 26,279 | +0.28(+1.75%) |
Nov 30, 2023 | 16.15 | 16.15 | 16.07 | 16.13 | 12,855 | -0.14(-0.86%) |
Nov 29, 2023 | 16.30 | 16.43 | 16.26 | 16.27 | 23,416 | -0.10(-0.63%) |
Nov 28, 2023 | 16.34 | 16.41 | 16.27 | 16.37 | 9,955 | -0.05(-0.30%) |
Nov 27, 2023 | 16.41 | 16.51 | 16.40 | 16.42 | 14,099 | -0.14(-0.83%) |
Nov 24, 2023 | 16.44 | 16.59 | 16.44 | 16.56 | 2,336 | +0.07(+0.44%) |
Nov 22, 2023 | 16.39 | 16.53 | 16.38 | 16.49 | 9,042 | +0.17(+1.06%) |
Nov 21, 2023 | 16.50 | 16.50 | 16.29 | 16.31 | 10,316 | -0.24(-1.42%) |
Nov 20, 2023 | 16.39 | 16.67 | 16.30 | 16.55 | 32,855 | +0.24(+1.47%) |
Nov 17, 2023 | 16.18 | 16.45 | 16.18 | 16.31 | 7,075 | +0.20(+1.23%) |
Nov 16, 2023 | 16.08 | 16.20 | 15.99 | 16.11 | 9,104 | -0.24(-1.46%) |
Nov 15, 2023 | 16.53 | 16.63 | 16.27 | 16.35 | 16,897 | -0.17(-1.03%) |
Nov 14, 2023 | 16.04 | 16.54 | 16.04 | 16.52 | 47,527 | +0.72(+4.56%) |
Nov 13, 2023 | 15.67 | 15.88 | 15.64 | 15.80 | 21,513 | +0.03(+0.19%) |
Nov 10, 2023 | 15.58 | 15.77 | 15.53 | 15.77 | 253,939 | +0.20(+1.28%) |
Nov 09, 2023 | 15.86 | 15.92 | 15.57 | 15.57 | 273,599 | -0.44(-2.77%) |
Nov 08, 2023 | 15.99 | 16.04 | 15.91 | 16.01 | 10,453 | +0.12(+0.78%) |
Nov 07, 2023 | 15.78 | 15.95 | 15.77 | 15.89 | 10,710 | +0.04(+0.22%) |
Nov 06, 2023 | 15.89 | 15.89 | 15.75 | 15.86 | 18,707 | -0.06(-0.41%) |
Nov 03, 2023 | 15.49 | 15.98 | 15.48 | 15.92 | 38,511 | +0.78(+5.15%) |
Nov 02, 2023 | 14.96 | 15.15 | 14.87 | 15.14 | 14,549 | +0.46(+3.14%) |