Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 16.25 | 16.64 | 16.24 | 16.64 | 3,879 | +0.42(+2.59%) |
Jan 30, 2024 | 16.31 | 16.31 | 16.22 | 16.22 | 4,232 | +0.05(+0.34%) |
Jan 29, 2024 | 16.36 | 16.36 | 16.17 | 16.17 | 3,777 | -0.17(-1.04%) |
Jan 26, 2024 | 16.40 | 16.40 | 16.34 | 16.34 | 758 | -0.05(-0.29%) |
Jan 25, 2024 | 16.38 | 16.42 | 16.38 | 16.38 | 3,859 | -0.10(-0.63%) |
Jan 24, 2024 | 16.22 | 16.49 | 16.22 | 16.49 | 1,016 | +0.13(+0.81%) |
Jan 23, 2024 | 16.24 | 16.37 | 16.13 | 16.36 | 6,797 | +0.07(+0.44%) |
Jan 22, 2024 | 16.41 | 16.41 | 16.26 | 16.28 | 2,374 | -0.34(-2.03%) |
Jan 19, 2024 | 16.86 | 16.86 | 16.61 | 16.62 | 5,914 | -0.18(-1.08%) |
Jan 18, 2024 | 16.87 | 16.93 | 16.76 | 16.80 | 7,924 | -0.11(-0.64%) |
Jan 17, 2024 | 17.00 | 17.02 | 16.91 | 16.91 | 16,476 | +0.17(+1.02%) |
Jan 16, 2024 | 16.79 | 16.82 | 16.66 | 16.74 | 5,957 | +0.16(+0.94%) |
Jan 12, 2024 | 16.54 | 16.58 | 16.54 | 16.58 | 2,272 | +0.08(+0.51%) |
Jan 11, 2024 | 16.55 | 16.75 | 16.50 | 16.50 | 257,893 | +0.05(+0.33%) |
Jan 10, 2024 | 16.50 | 16.58 | 16.45 | 16.45 | 15,494 | -0.03(-0.21%) |
Jan 09, 2024 | 16.50 | 16.55 | 16.48 | 16.48 | 2,734 | +0.17(+1.04%) |
Jan 08, 2024 | 16.59 | 16.65 | 16.30 | 16.31 | 4,365 | -0.27(-1.62%) |
Jan 05, 2024 | 16.60 | 16.61 | 16.39 | 16.58 | 9,342 | +0.07(+0.45%) |
Jan 04, 2024 | 16.61 | 16.61 | 16.44 | 16.50 | 146,597 | -0.01(-0.03%) |
Jan 03, 2024 | 16.39 | 16.51 | 16.30 | 16.51 | 6,402 | +0.44(+2.74%) |
Jan 02, 2024 | 16.17 | 16.17 | 15.95 | 16.07 | 8,233 | +0.14(+0.88%) |
Dec 29, 2023 | 15.78 | 15.96 | 15.75 | 15.93 | 5,439 | +0.20(+1.25%) |
Dec 28, 2023 | 15.72 | 15.79 | 15.63 | 15.73 | 163,291 | +0.05(+0.34%) |
Dec 27, 2023 | 15.67 | 15.70 | 15.65 | 15.68 | 2,666 | -0.08(-0.48%) |
Dec 26, 2023 | 15.89 | 15.90 | 15.76 | 15.76 | 4,911 | -0.15(-0.96%) |
Dec 22, 2023 | 15.90 | 16.01 | 15.85 | 15.91 | 4,835 | -0.08(-0.47%) |
Dec 21, 2023 | 16.05 | 16.13 | 15.98 | 15.98 | 4,322 | -0.27(-1.65%) |
Dec 20, 2023 | 15.94 | 16.27 | 15.85 | 16.25 | 11,942 | +0.28(+1.78%) |
Dec 19, 2023 | 16.09 | 16.13 | 15.97 | 15.97 | 6,023 | -0.32(-1.99%) |
Dec 18, 2023 | 16.32 | 16.40 | 16.23 | 16.29 | 5,838 | +0.00(+0.01%) |
Dec 15, 2023 | 16.12 | 16.38 | 16.12 | 16.29 | 6,422 | +0.15(+0.93%) |
Dec 14, 2023 | 16.23 | 16.30 | 16.08 | 16.14 | 12,594 | -0.45(-2.74%) |
Dec 13, 2023 | 17.14 | 17.20 | 16.56 | 16.59 | 128,019 | -0.60(-3.50%) |
Dec 12, 2023 | 17.13 | 17.30 | 17.13 | 17.20 | 3,729 | +0.06(+0.36%) |
Dec 11, 2023 | 17.24 | 17.25 | 17.13 | 17.13 | 3,872 | -0.10(-0.60%) |
Dec 08, 2023 | 17.34 | 17.34 | 17.24 | 17.24 | 2,949 | -0.15(-0.84%) |
Dec 07, 2023 | 17.41 | 17.43 | 17.32 | 17.38 | 1,962 | -0.18(-1.02%) |
Dec 06, 2023 | 17.29 | 17.57 | 17.16 | 17.56 | 7,097 | +0.08(+0.46%) |
Dec 05, 2023 | 17.40 | 17.52 | 17.40 | 17.48 | 1,869 | +0.22(+1.25%) |
Dec 04, 2023 | 17.48 | 17.48 | 17.23 | 17.26 | 5,413 | -0.20(-1.12%) |
Dec 01, 2023 | 17.88 | 17.88 | 17.46 | 17.46 | 5,154 | -0.54(-2.98%) |
Nov 30, 2023 | 17.99 | 18.03 | 17.99 | 18.00 | 2,162 | -0.02(-0.11%) |
Nov 29, 2023 | 17.83 | 18.02 | 17.76 | 18.02 | 3,437 | -0.07(-0.41%) |
Nov 28, 2023 | 18.13 | 18.15 | 18.01 | 18.09 | 12,441 | +0.10(+0.57%) |
Nov 27, 2023 | 18.05 | 18.05 | 17.94 | 17.99 | 4,384 | +0.04(+0.24%) |
Nov 24, 2023 | 17.94 | 17.96 | 17.91 | 17.94 | 2,700 | -0.08(-0.45%) |
Nov 22, 2023 | 18.12 | 18.12 | 17.87 | 18.03 | 3,173 | -0.04(-0.25%) |
Nov 21, 2023 | 18.05 | 18.08 | 18.05 | 18.07 | 1,438 | +0.20(+1.13%) |
Nov 20, 2023 | 17.88 | 17.90 | 17.84 | 17.87 | 51,619 | -0.04(-0.25%) |
Nov 17, 2023 | 17.98 | 17.98 | 17.89 | 17.91 | 8,119 | -0.24(-1.30%) |
Nov 16, 2023 | 18.12 | 18.18 | 18.11 | 18.15 | 2,250 | +0.28(+1.55%) |
Nov 15, 2023 | 17.86 | 17.87 | 17.64 | 17.87 | 1,454 | -0.05(-0.28%) |
Nov 14, 2023 | 18.29 | 18.29 | 17.88 | 17.92 | 14,524 | -1.01(-5.35%) |
Nov 13, 2023 | 19.00 | 19.05 | 18.92 | 18.94 | 4,679 | +0.04(+0.20%) |
Nov 10, 2023 | 19.05 | 19.13 | 18.85 | 18.90 | 18,736 | -0.25(-1.32%) |
Nov 09, 2023 | 18.83 | 19.20 | 18.83 | 19.15 | 4,875 | +0.22(+1.19%) |
Nov 08, 2023 | 18.76 | 18.96 | 18.76 | 18.93 | 51,370 | +0.25(+1.36%) |
Nov 07, 2023 | 18.70 | 18.72 | 18.58 | 18.67 | 2,566 | +0.13(+0.69%) |
Nov 06, 2023 | 18.29 | 18.60 | 18.29 | 18.55 | 12,798 | +0.26(+1.41%) |
Nov 03, 2023 | 18.45 | 18.45 | 18.25 | 18.29 | 6,598 | -0.57(-3.02%) |
Nov 02, 2023 | 19.07 | 19.13 | 18.83 | 18.86 | 12,158 | -0.54(-2.79%) |