Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 44 | -0.81(-4.45%) |
Jan 30, 2024 | 18.10 | 18.40 | 18.10 | 18.11 | 211 | +0.58(+3.33%) |
Jan 29, 2024 | 17.10 | 17.53 | 17.10 | 17.53 | 270 | +1.75(+11.06%) |
Jan 26, 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 100 | +0.32(+2.10%) |
Jan 25, 2024 | 15.28 | 15.47 | 15.27 | 15.46 | 818 | -0.71(-4.41%) |
Jan 24, 2024 | 16.20 | 16.20 | 16.17 | 16.17 | 278 | -1.29(-7.37%) |
Jan 23, 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 21 | -0.07(-0.40%) |
Jan 22, 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 44 | +0.61(+3.63%) |
Jan 19, 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 100 | +0.59(+3.59%) |
Jan 18, 2024 | 16.69 | 16.69 | 16.20 | 16.32 | 1,509 | -0.26(-1.58%) |
Jan 17, 2024 | 16.70 | 16.70 | 16.16 | 16.59 | 2,507 | -0.82(-4.71%) |
Jan 16, 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 501 | -0.07(-0.40%) |
Jan 12, 2024 | 17.54 | 17.57 | 17.48 | 17.48 | 1,082 | -1.31(-6.97%) |
Jan 11, 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 115 | -0.56(-2.91%) |
Jan 10, 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 54 | -0.13(-0.68%) |
Jan 09, 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 10 | -0.89(-4.37%) |
Jan 08, 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 4 | +0.81(+4.13%) |
Jan 05, 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 100 | +0.00(+0.02%) |
Jan 04, 2024 | 20.18 | 20.18 | 19.56 | 19.56 | 204 | -0.36(-1.80%) |
Jan 03, 2024 | 20.79 | 20.79 | 19.92 | 19.92 | 582 | -2.11(-9.59%) |
Jan 02, 2024 | 22.04 | 22.04 | 22.03 | 22.03 | 195 | -1.50(-6.37%) |
Dec 29, 2023 | 23.53 | 23.53 | 23.53 | 23.53 | 127 | -0.62(-2.57%) |
Dec 28, 2023 | 24.86 | 24.87 | 24.15 | 24.15 | 3,975 | -0.43(-1.76%) |
Dec 27, 2023 | 24.52 | 24.59 | 24.50 | 24.59 | 1,169 | +0.34(+1.39%) |
Dec 26, 2023 | 24.25 | 24.25 | 24.25 | 24.25 | 98 | +0.18(+0.77%) |
Dec 22, 2023 | 24.89 | 24.89 | 24.06 | 24.06 | 485 | -0.64(-2.60%) |
Dec 21, 2023 | 24.14 | 24.71 | 24.14 | 24.71 | 5,096 | +1.49(+6.44%) |
Dec 20, 2023 | 23.21 | 23.21 | 23.21 | 23.21 | 220 | -2.46(-9.57%) |
Dec 19, 2023 | 25.67 | 25.67 | 25.67 | 25.67 | 138 | +1.32(+5.41%) |
Dec 18, 2023 | 24.36 | 24.37 | 24.32 | 24.35 | 1,675 | +0.22(+0.93%) |
Dec 15, 2023 | 23.90 | 24.13 | 23.90 | 24.13 | 362 | -0.12(-0.51%) |
Dec 14, 2023 | 23.80 | 24.51 | 23.80 | 24.25 | 869 | +3.96(+19.52%) |
Dec 13, 2023 | 20.29 | 20.29 | 20.29 | 20.29 | 114 | +2.34(+13.03%) |
Dec 12, 2023 | 17.95 | 17.95 | 17.95 | 17.95 | 191 | -0.72(-3.86%) |
Dec 11, 2023 | 18.53 | 18.67 | 18.53 | 18.67 | 375 | -0.18(-0.96%) |
Dec 08, 2023 | 18.85 | 18.85 | 18.85 | 18.85 | 247 | +0.45(+2.46%) |
Dec 07, 2023 | 18.40 | 18.40 | 18.40 | 18.40 | 90 | +0.18(+1.01%) |
Dec 06, 2023 | 18.22 | 18.22 | 18.22 | 18.22 | 96 | +0.64(+3.61%) |
Dec 05, 2023 | 17.58 | 17.58 | 17.58 | 17.58 | 193 | -0.83(-4.48%) |
Dec 04, 2023 | 18.41 | 18.41 | 18.41 | 18.41 | 66 | +0.59(+3.33%) |
Dec 01, 2023 | 17.81 | 17.81 | 17.81 | 17.81 | 130 | +1.67(+10.33%) |
Nov 30, 2023 | 16.14 | 16.14 | 16.14 | 16.14 | 128 | -0.73(-4.31%) |
Nov 29, 2023 | 16.87 | 16.87 | 16.87 | 16.87 | 42 | +0.47(+2.86%) |
Nov 28, 2023 | 15.73 | 16.40 | 15.73 | 16.40 | 164 | +0.79(+5.09%) |
Nov 27, 2023 | 15.61 | 15.61 | 15.61 | 15.61 | 5 | -0.36(-2.28%) |
Nov 24, 2023 | 15.97 | 15.97 | 15.97 | 15.97 | 100 | +0.44(+2.81%) |
Nov 22, 2023 | 15.54 | 15.54 | 15.54 | 15.54 | 100 | +0.07(+0.44%) |
Nov 21, 2023 | 15.55 | 15.55 | 15.47 | 15.47 | 455 | -1.06(-6.41%) |
Nov 20, 2023 | 16.25 | 16.53 | 16.25 | 16.53 | 706 | +0.49(+3.05%) |
Nov 17, 2023 | 16.04 | 16.04 | 16.04 | 16.04 | 100 | +0.12(+0.76%) |
Nov 16, 2023 | 16.04 | 16.04 | 15.92 | 15.92 | 649 | -1.74(-9.87%) |
Nov 15, 2023 | 17.77 | 18.59 | 17.66 | 17.66 | 1,150 | +0.38(+2.18%) |
Nov 14, 2023 | 16.51 | 17.28 | 16.51 | 17.28 | 600 | +2.30(+15.32%) |
Nov 13, 2023 | 15.02 | 15.02 | 14.99 | 14.99 | 406 | +0.66(+4.57%) |
Nov 10, 2023 | 14.26 | 14.33 | 14.26 | 14.33 | 309 | +0.11(+0.79%) |
Nov 09, 2023 | 15.69 | 15.69 | 14.17 | 14.22 | 1,145 | -2.09(-12.83%) |
Nov 08, 2023 | 15.77 | 16.31 | 15.77 | 16.31 | 1,712 | -0.75(-4.40%) |
Nov 07, 2023 | 16.09 | 17.09 | 16.09 | 17.06 | 2,162 | +0.23(+1.35%) |
Nov 06, 2023 | 17.88 | 17.88 | 16.80 | 16.84 | 2,798 | -0.67(-3.82%) |
Nov 03, 2023 | 17.58 | 18.00 | 17.50 | 17.50 | 3,783 | +1.25(+7.71%) |
Nov 02, 2023 | 15.46 | 16.37 | 15.42 | 16.25 | 6,379 | +2.43(+17.56%) |