Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 17.25 | 17.31 | 16.87 | 16.87 | 693,198 | -0.33(-1.90%) |
Jan 30, 2024 | 16.98 | 17.24 | 16.96 | 17.20 | 550,821 | +0.14(+0.85%) |
Jan 29, 2024 | 17.08 | 17.08 | 16.68 | 17.06 | 603,842 | -0.08(-0.45%) |
Jan 26, 2024 | 16.83 | 17.17 | 16.76 | 17.13 | 662,581 | +0.38(+2.24%) |
Jan 25, 2024 | 17.00 | 17.00 | 16.46 | 16.76 | 601,312 | -0.22(-1.30%) |
Jan 24, 2024 | 16.35 | 16.99 | 16.35 | 16.98 | 989,860 | +0.80(+4.93%) |
Jan 23, 2024 | 16.35 | 16.43 | 16.18 | 16.18 | 694,935 | -0.22(-1.35%) |
Jan 22, 2024 | 16.37 | 16.43 | 16.21 | 16.40 | 671,194 | -0.05(-0.29%) |
Jan 19, 2024 | 16.38 | 16.46 | 16.10 | 16.45 | 962,332 | +0.12(+0.71%) |
Jan 18, 2024 | 15.86 | 16.36 | 15.76 | 16.33 | 929,080 | +0.65(+4.17%) |
Jan 17, 2024 | 15.51 | 15.81 | 15.38 | 15.68 | 553,682 | +0.04(+0.25%) |
Jan 16, 2024 | 15.56 | 15.84 | 15.38 | 15.64 | 835,146 | +0.30(+1.94%) |
Jan 12, 2024 | 15.49 | 15.60 | 15.24 | 15.34 | 615,948 | +0.12(+0.76%) |
Jan 11, 2024 | 15.37 | 15.37 | 15.07 | 15.23 | 415,430 | -0.18(-1.19%) |
Jan 10, 2024 | 15.47 | 15.64 | 15.37 | 15.41 | 717,165 | +0.09(+0.57%) |
Jan 09, 2024 | 15.66 | 15.66 | 15.19 | 15.32 | 723,826 | -0.52(-3.28%) |
Jan 08, 2024 | 15.93 | 15.97 | 15.58 | 15.84 | 679,719 | -0.41(-2.54%) |
Jan 05, 2024 | 15.84 | 16.36 | 15.59 | 16.26 | 816,611 | -0.10(-0.59%) |
Jan 04, 2024 | 16.28 | 16.62 | 16.20 | 16.35 | 1,152,275 | +0.22(+1.37%) |
Jan 03, 2024 | 15.67 | 16.39 | 15.60 | 16.13 | 1,378,354 | +0.51(+3.26%) |
Jan 02, 2024 | 16.02 | 16.13 | 15.61 | 15.62 | 785,253 | -0.34(-2.11%) |
Dec 29, 2023 | 15.97 | 16.07 | 15.75 | 15.96 | 677,108 | +0.11(+0.67%) |
Dec 28, 2023 | 15.74 | 16.08 | 15.70 | 15.85 | 698,891 | +0.03(+0.18%) |
Dec 27, 2023 | 15.60 | 15.85 | 15.60 | 15.82 | 624,392 | +0.21(+1.36%) |
Dec 26, 2023 | 15.68 | 15.81 | 15.48 | 15.61 | 635,034 | -0.22(-1.40%) |
Dec 22, 2023 | 15.72 | 15.91 | 15.64 | 15.83 | 721,984 | +0.27(+1.73%) |
Dec 21, 2023 | 15.35 | 15.56 | 15.22 | 15.56 | 542,324 | +0.41(+2.73%) |
Dec 20, 2023 | 15.24 | 15.54 | 15.10 | 15.15 | 827,575 | -0.14(-0.94%) |
Dec 19, 2023 | 15.17 | 15.30 | 14.98 | 15.29 | 876,444 | +0.09(+0.57%) |
Dec 18, 2023 | 15.39 | 15.60 | 15.06 | 15.21 | 946,864 | +0.11(+0.70%) |
Dec 15, 2023 | 14.78 | 15.18 | 14.67 | 15.10 | 1,216,627 | +0.53(+3.63%) |
Dec 14, 2023 | 14.35 | 14.66 | 14.34 | 14.57 | 892,807 | +0.40(+2.85%) |
Dec 13, 2023 | 14.13 | 14.21 | 13.74 | 14.17 | 792,404 | -0.05(-0.34%) |
Dec 12, 2023 | 13.96 | 14.27 | 13.88 | 14.22 | 629,500 | +0.31(+2.21%) |
Dec 11, 2023 | 13.77 | 14.00 | 13.74 | 13.91 | 505,920 | +0.14(+1.05%) |
Dec 08, 2023 | 13.71 | 13.92 | 13.68 | 13.77 | 477,753 | +0.13(+0.99%) |
Dec 07, 2023 | 13.89 | 13.89 | 13.49 | 13.63 | 765,225 | -0.26(-1.87%) |
Dec 06, 2023 | 14.10 | 14.28 | 13.84 | 13.89 | 742,297 | -0.21(-1.50%) |
Dec 05, 2023 | 14.67 | 14.73 | 14.05 | 14.10 | 1,167,498 | -0.95(-6.33%) |
Dec 04, 2023 | 15.45 | 15.45 | 14.96 | 15.05 | 972,818 | -0.46(-2.98%) |
Dec 01, 2023 | 14.96 | 15.54 | 14.91 | 15.52 | 1,125,305 | +0.59(+3.93%) |
Nov 30, 2023 | 14.60 | 14.97 | 14.60 | 14.93 | 1,046,122 | +0.43(+2.99%) |
Nov 29, 2023 | 14.48 | 14.58 | 14.34 | 14.50 | 739,318 | +0.15(+1.07%) |
Nov 28, 2023 | 14.62 | 14.62 | 14.33 | 14.34 | 525,693 | -0.25(-1.71%) |
Nov 27, 2023 | 14.78 | 14.85 | 14.48 | 14.59 | 727,780 | -0.21(-1.43%) |
Nov 24, 2023 | 14.43 | 14.85 | 14.42 | 14.80 | 643,214 | +0.66(+4.69%) |
Nov 22, 2023 | 14.18 | 14.24 | 14.04 | 14.14 | 663,584 | -0.08(-0.54%) |
Nov 21, 2023 | 13.72 | 14.27 | 13.65 | 14.22 | 1,132,765 | +0.56(+4.08%) |
Nov 20, 2023 | 13.69 | 13.70 | 13.47 | 13.66 | 1,179,548 | -0.01(-0.07%) |
Nov 17, 2023 | 13.61 | 13.88 | 13.56 | 13.67 | 918,323 | +0.18(+1.34%) |
Nov 16, 2023 | 13.23 | 13.50 | 13.23 | 13.49 | 1,055,297 | +0.19(+1.43%) |
Nov 15, 2023 | 13.26 | 13.35 | 13.15 | 13.30 | 1,072,141 | +0.03(+0.21%) |
Nov 14, 2023 | 13.10 | 13.28 | 12.86 | 13.27 | 954,219 | +0.24(+1.83%) |
Nov 13, 2023 | 12.83 | 13.08 | 12.83 | 13.03 | 613,132 | +0.20(+1.56%) |
Nov 10, 2023 | 13.07 | 13.11 | 12.77 | 12.83 | 514,819 | -0.20(-1.53%) |
Nov 09, 2023 | 12.55 | 13.34 | 12.47 | 13.03 | 1,624,619 | +0.83(+6.79%) |
Nov 08, 2023 | 12.39 | 12.39 | 12.04 | 12.20 | 707,442 | -0.25(-1.99%) |
Nov 07, 2023 | 12.67 | 12.71 | 12.45 | 12.45 | 550,099 | -0.31(-2.46%) |
Nov 06, 2023 | 12.78 | 12.80 | 12.64 | 12.76 | 482,514 | -0.01(-0.07%) |
Nov 03, 2023 | 12.59 | 12.89 | 12.49 | 12.77 | 779,379 | +0.21(+1.67%) |
Nov 02, 2023 | 12.54 | 12.65 | 12.45 | 12.56 | 668,398 | +0.20(+1.62%) |