Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 17.87 | 18.42 | 17.54 | 17.59 | 145,449 | -0.43(-2.39%) |
Jan 30, 2024 | 17.90 | 19.00 | 17.40 | 18.02 | 241,191 | +0.89(+5.20%) |
Jan 29, 2024 | 16.69 | 17.19 | 16.26 | 17.13 | 140,092 | +0.34(+2.03%) |
Jan 26, 2024 | 17.40 | 17.68 | 16.61 | 16.79 | 74,603 | -0.47(-2.72%) |
Jan 25, 2024 | 17.17 | 17.29 | 16.53 | 17.26 | 167,497 | +0.52(+3.11%) |
Jan 24, 2024 | 18.01 | 18.01 | 16.65 | 16.74 | 108,818 | -1.01(-5.69%) |
Jan 23, 2024 | 17.90 | 17.96 | 17.54 | 17.75 | 108,571 | +0.33(+1.89%) |
Jan 22, 2024 | 16.97 | 17.73 | 16.85 | 17.42 | 119,682 | +0.70(+4.19%) |
Jan 19, 2024 | 16.63 | 17.07 | 16.36 | 16.72 | 137,960 | +0.15(+0.91%) |
Jan 18, 2024 | 16.83 | 16.86 | 16.02 | 16.57 | 115,352 | -0.02(-0.12%) |
Jan 17, 2024 | 16.01 | 16.62 | 15.80 | 16.59 | 141,345 | +0.19(+1.16%) |
Jan 16, 2024 | 16.41 | 16.61 | 16.11 | 16.40 | 119,908 | -0.25(-1.50%) |
Jan 12, 2024 | 17.03 | 17.24 | 16.44 | 16.65 | 127,123 | -0.27(-1.60%) |
Jan 11, 2024 | 17.13 | 17.24 | 16.78 | 16.92 | 101,201 | -0.27(-1.57%) |
Jan 10, 2024 | 17.24 | 17.58 | 16.96 | 17.19 | 127,085 | -0.33(-1.88%) |
Jan 09, 2024 | 17.76 | 17.95 | 17.45 | 17.52 | 137,763 | -0.64(-3.52%) |
Jan 08, 2024 | 17.55 | 18.39 | 17.17 | 18.16 | 92,221 | +0.52(+2.95%) |
Jan 05, 2024 | 17.31 | 18.04 | 17.01 | 17.64 | 218,491 | +0.63(+3.70%) |
Jan 04, 2024 | 17.30 | 17.49 | 16.87 | 17.01 | 139,635 | -0.48(-2.74%) |
Jan 03, 2024 | 18.29 | 18.38 | 17.42 | 17.49 | 124,009 | -1.25(-6.67%) |
Jan 02, 2024 | 19.28 | 19.28 | 18.50 | 18.74 | 140,819 | -0.80(-4.09%) |
Dec 29, 2023 | 20.38 | 20.75 | 19.45 | 19.54 | 153,608 | -0.63(-3.12%) |
Dec 28, 2023 | 20.31 | 20.50 | 19.80 | 20.17 | 135,578 | -0.21(-1.03%) |
Dec 27, 2023 | 20.00 | 20.66 | 19.86 | 20.38 | 140,278 | +0.32(+1.60%) |
Dec 26, 2023 | 19.00 | 20.82 | 19.00 | 20.06 | 221,527 | +1.36(+7.27%) |
Dec 22, 2023 | 17.91 | 18.93 | 17.54 | 18.70 | 201,462 | +1.17(+6.67%) |
Dec 21, 2023 | 17.33 | 17.56 | 16.97 | 17.53 | 68,679 | +0.70(+4.16%) |
Dec 20, 2023 | 17.89 | 17.96 | 16.79 | 16.83 | 108,492 | -1.06(-5.93%) |
Dec 19, 2023 | 17.67 | 18.15 | 17.44 | 17.89 | 110,351 | +0.45(+2.58%) |
Dec 18, 2023 | 17.04 | 17.94 | 16.80 | 17.44 | 162,152 | +0.34(+1.99%) |
Dec 15, 2023 | 18.44 | 18.44 | 16.05 | 17.10 | 1,615,923 | -1.23(-6.71%) |
Dec 14, 2023 | 17.90 | 18.76 | 17.90 | 18.33 | 152,614 | +0.97(+5.59%) |
Dec 13, 2023 | 16.15 | 17.48 | 15.96 | 17.36 | 197,651 | +1.08(+6.63%) |
Dec 12, 2023 | 16.65 | 16.66 | 16.00 | 16.28 | 117,303 | -0.15(-0.91%) |
Dec 11, 2023 | 16.90 | 16.90 | 16.16 | 16.43 | 103,061 | -0.50(-2.95%) |
Dec 08, 2023 | 16.56 | 17.05 | 16.43 | 16.93 | 83,974 | +0.33(+1.99%) |
Dec 07, 2023 | 17.00 | 17.00 | 16.35 | 16.60 | 124,662 | -0.41(-2.41%) |
Dec 06, 2023 | 16.87 | 17.47 | 16.67 | 17.01 | 139,436 | +0.24(+1.43%) |
Dec 05, 2023 | 18.05 | 18.05 | 16.70 | 16.77 | 156,161 | -1.51(-8.26%) |
Dec 04, 2023 | 18.23 | 18.75 | 17.97 | 18.28 | 118,797 | +0.06(+0.33%) |
Dec 01, 2023 | 17.77 | 18.27 | 17.34 | 18.22 | 166,806 | +0.48(+2.71%) |
Nov 30, 2023 | 18.90 | 18.90 | 17.59 | 17.74 | 126,934 | -0.96(-5.13%) |
Nov 29, 2023 | 18.66 | 19.29 | 18.55 | 18.70 | 135,432 | +0.49(+2.69%) |
Nov 28, 2023 | 18.35 | 18.59 | 18.04 | 18.21 | 92,682 | -0.45(-2.41%) |
Nov 27, 2023 | 18.62 | 18.75 | 18.04 | 18.66 | 109,790 | +0.02(+0.11%) |
Nov 24, 2023 | 18.79 | 19.13 | 18.63 | 18.64 | 41,376 | -0.15(-0.80%) |
Nov 22, 2023 | 18.94 | 19.16 | 18.68 | 18.79 | 91,811 | +0.06(+0.32%) |
Nov 21, 2023 | 18.78 | 19.07 | 18.56 | 18.73 | 112,395 | -0.20(-1.06%) |
Nov 20, 2023 | 18.42 | 19.20 | 18.04 | 18.93 | 153,464 | +0.62(+3.39%) |
Nov 17, 2023 | 18.79 | 18.85 | 18.02 | 18.31 | 167,082 | -0.25(-1.35%) |
Nov 16, 2023 | 18.22 | 19.04 | 17.64 | 18.56 | 851,775 | +0.49(+2.71%) |
Nov 15, 2023 | 18.30 | 18.30 | 17.31 | 18.07 | 248,496 | +0.01(+0.06%) |
Nov 14, 2023 | 18.05 | 18.54 | 17.68 | 18.06 | 309,569 | +1.08(+6.36%) |
Nov 13, 2023 | 17.57 | 17.57 | 16.91 | 16.98 | 189,033 | -0.48(-2.75%) |
Nov 10, 2023 | 17.06 | 18.00 | 16.78 | 17.46 | 158,948 | +0.66(+3.93%) |
Nov 09, 2023 | 19.18 | 19.20 | 16.65 | 16.80 | 220,325 | -2.47(-12.82%) |
Nov 08, 2023 | 18.87 | 19.34 | 18.49 | 19.27 | 172,041 | +0.48(+2.55%) |
Nov 07, 2023 | 17.85 | 18.85 | 17.48 | 18.79 | 298,688 | +0.83(+4.62%) |
Nov 06, 2023 | 18.48 | 18.51 | 17.61 | 17.96 | 439,102 | -0.35(-1.91%) |
Nov 03, 2023 | 15.73 | 18.58 | 15.49 | 18.31 | 975,251 | +5.58(+43.83%) |
Nov 02, 2023 | 12.43 | 12.80 | 12.13 | 12.73 | 174,141 | +0.49(+4.00%) |