Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 18.44 | 18.73 | 18.04 | 18.08 | 89,981 | -0.71(-3.76%) |
Jan 30, 2024 | 19.05 | 19.13 | 18.78 | 18.78 | 30,812 | -0.32(-1.67%) |
Jan 29, 2024 | 18.87 | 19.10 | 18.78 | 19.10 | 111,754 | +0.27(+1.42%) |
Jan 26, 2024 | 19.07 | 19.08 | 18.77 | 18.83 | 105,518 | -0.08(-0.42%) |
Jan 25, 2024 | 18.88 | 18.91 | 18.47 | 18.91 | 146,670 | +0.23(+1.22%) |
Jan 24, 2024 | 18.71 | 18.86 | 18.50 | 18.68 | 148,095 | +0.22(+1.18%) |
Jan 23, 2024 | 18.88 | 18.88 | 18.46 | 18.46 | 78,887 | -0.29(-1.54%) |
Jan 22, 2024 | 18.43 | 18.75 | 18.41 | 18.75 | 93,098 | +0.39(+2.11%) |
Jan 19, 2024 | 18.09 | 18.37 | 17.88 | 18.36 | 85,138 | +0.44(+2.44%) |
Jan 18, 2024 | 17.97 | 18.04 | 17.81 | 17.93 | 76,051 | +0.14(+0.78%) |
Jan 17, 2024 | 17.54 | 17.92 | 17.49 | 17.79 | 63,606 | -0.02(-0.11%) |
Jan 16, 2024 | 17.78 | 17.95 | 17.71 | 17.81 | 100,417 | -0.20(-1.10%) |
Jan 12, 2024 | 18.36 | 18.50 | 17.95 | 18.01 | 51,808 | -0.20(-1.09%) |
Jan 11, 2024 | 18.34 | 18.39 | 17.99 | 18.20 | 116,280 | -0.30(-1.61%) |
Jan 10, 2024 | 18.54 | 18.58 | 18.34 | 18.50 | 92,014 | -0.04(-0.21%) |
Jan 09, 2024 | 18.53 | 18.60 | 18.31 | 18.54 | 91,984 | -0.14(-0.75%) |
Jan 08, 2024 | 18.22 | 18.70 | 18.22 | 18.68 | 111,591 | +0.34(+1.84%) |
Jan 05, 2024 | 18.25 | 18.62 | 18.14 | 18.34 | 78,380 | -0.02(-0.11%) |
Jan 04, 2024 | 18.32 | 18.59 | 18.32 | 18.36 | 64,596 | +0.15(+0.82%) |
Jan 03, 2024 | 18.68 | 18.68 | 18.14 | 18.21 | 87,290 | -0.52(-2.76%) |
Jan 02, 2024 | 18.38 | 19.01 | 18.37 | 18.73 | 92,805 | +0.11(+0.59%) |
Dec 29, 2023 | 18.85 | 18.85 | 18.59 | 18.62 | 76,895 | -0.28(-1.47%) |
Dec 28, 2023 | 18.76 | 18.93 | 18.76 | 18.90 | 54,342 | +0.03(+0.16%) |
Dec 27, 2023 | 18.84 | 18.98 | 18.80 | 18.87 | 81,743 | -0.06(-0.31%) |
Dec 26, 2023 | 18.65 | 18.99 | 18.60 | 18.93 | 83,462 | +0.29(+1.55%) |
Dec 22, 2023 | 18.62 | 18.81 | 18.56 | 18.64 | 77,239 | +0.13(+0.70%) |
Dec 21, 2023 | 18.48 | 18.51 | 18.30 | 18.51 | 87,555 | +0.18(+0.98%) |
Dec 20, 2023 | 18.83 | 19.00 | 18.33 | 18.33 | 193,434 | -0.48(-2.54%) |
Dec 19, 2023 | 18.63 | 18.81 | 18.60 | 18.81 | 87,907 | +0.36(+1.94%) |
Dec 18, 2023 | 18.84 | 18.84 | 18.41 | 18.45 | 89,617 | -0.16(-0.85%) |
Dec 15, 2023 | 19.02 | 19.02 | 18.51 | 18.61 | 277,495 | -0.37(-1.94%) |
Dec 14, 2023 | 18.75 | 19.35 | 18.60 | 18.98 | 194,768 | +0.72(+3.92%) |
Dec 13, 2023 | 17.32 | 18.30 | 17.26 | 18.26 | 292,123 | +0.97(+5.63%) |
Dec 12, 2023 | 17.47 | 17.54 | 17.29 | 17.29 | 109,161 | -0.26(-1.47%) |
Dec 11, 2023 | 17.71 | 17.71 | 17.53 | 17.55 | 100,270 | -0.08(-0.45%) |
Dec 08, 2023 | 17.62 | 17.84 | 17.56 | 17.63 | 227,934 | +0.01(+0.06%) |
Dec 07, 2023 | 17.33 | 17.62 | 17.20 | 17.62 | 142,732 | +0.40(+2.31%) |
Dec 06, 2023 | 17.57 | 17.86 | 17.21 | 17.22 | 145,710 | -0.23(-1.31%) |
Dec 05, 2023 | 17.39 | 17.52 | 17.21 | 17.45 | 148,272 | +0.01(+0.06%) |
Dec 04, 2023 | 17.13 | 17.48 | 17.05 | 17.44 | 280,815 | +0.23(+1.33%) |
Dec 01, 2023 | 16.34 | 17.30 | 16.23 | 17.21 | 390,809 | +0.88(+5.42%) |
Nov 30, 2023 | 16.31 | 16.42 | 16.17 | 16.33 | 387,086 | +0.09(+0.55%) |
Nov 29, 2023 | 16.17 | 16.41 | 16.17 | 16.24 | 288,947 | +0.23(+1.43%) |
Nov 28, 2023 | 15.86 | 16.03 | 15.77 | 16.01 | 80,608 | +0.06(+0.37%) |
Nov 27, 2023 | 16.07 | 16.34 | 15.87 | 15.95 | 54,935 | -0.21(-1.29%) |
Nov 24, 2023 | 16.08 | 16.21 | 15.97 | 16.16 | 31,485 | +0.09(+0.56%) |
Nov 22, 2023 | 16.18 | 16.24 | 16.03 | 16.07 | 87,825 | +0.06(+0.37%) |
Nov 21, 2023 | 16.36 | 16.37 | 15.95 | 16.01 | 111,999 | -0.41(-2.48%) |
Nov 20, 2023 | 16.56 | 16.56 | 16.32 | 16.42 | 169,831 | -0.03(-0.18%) |
Nov 17, 2023 | 16.36 | 16.56 | 16.36 | 16.45 | 336,170 | +0.16(+0.98%) |
Nov 16, 2023 | 16.48 | 16.48 | 16.11 | 16.29 | 132,306 | -0.11(-0.67%) |
Nov 15, 2023 | 16.46 | 16.57 | 16.36 | 16.40 | 370,932 | +0.04(+0.24%) |
Nov 14, 2023 | 16.03 | 16.55 | 16.03 | 16.36 | 431,173 | +0.83(+5.38%) |
Nov 13, 2023 | 15.46 | 15.60 | 15.31 | 15.52 | 80,072 | +0.02(+0.13%) |
Nov 10, 2023 | 15.43 | 15.63 | 15.38 | 15.50 | 127,014 | +0.07(+0.45%) |
Nov 09, 2023 | 15.67 | 15.72 | 15.39 | 15.43 | 146,964 | -0.24(-1.52%) |
Nov 08, 2023 | 15.89 | 15.89 | 15.57 | 15.67 | 117,652 | -0.17(-1.07%) |
Nov 07, 2023 | 15.82 | 15.99 | 15.73 | 15.84 | 120,116 | -0.01(-0.06%) |
Nov 06, 2023 | 15.95 | 16.08 | 15.74 | 15.85 | 167,467 | -0.17(-1.05%) |
Nov 03, 2023 | 15.09 | 16.22 | 15.09 | 16.02 | 322,020 | +0.53(+3.44%) |
Nov 02, 2023 | 14.83 | 15.53 | 14.83 | 15.48 | 318,723 | +0.65(+4.39%) |