Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 19.02 | 19.62 | 18.63 | 18.73 | 837,655 | -0.23(-1.20%) |
Jan 30, 2024 | 18.75 | 18.98 | 18.05 | 18.96 | 642,519 | +0.33(+1.76%) |
Jan 29, 2024 | 18.73 | 18.85 | 18.27 | 18.63 | 770,322 | +0.10(+0.54%) |
Jan 26, 2024 | 18.15 | 18.64 | 17.84 | 18.53 | 573,972 | +0.53(+2.92%) |
Jan 25, 2024 | 18.80 | 18.84 | 17.80 | 18.01 | 1,102,604 | -0.77(-4.12%) |
Jan 24, 2024 | 19.24 | 19.94 | 18.70 | 18.78 | 913,444 | -0.27(-1.41%) |
Jan 23, 2024 | 19.12 | 19.49 | 18.74 | 19.05 | 887,187 | +0.12(+0.63%) |
Jan 22, 2024 | 19.35 | 19.41 | 18.68 | 18.93 | 772,900 | -0.82(-4.17%) |
Jan 19, 2024 | 19.91 | 20.07 | 19.50 | 19.75 | 808,262 | -0.07(-0.38%) |
Jan 18, 2024 | 18.53 | 19.91 | 18.38 | 19.83 | 1,077,139 | +1.41(+7.68%) |
Jan 17, 2024 | 17.66 | 18.51 | 17.54 | 18.41 | 1,092,537 | +0.43(+2.37%) |
Jan 16, 2024 | 20.24 | 20.24 | 17.52 | 17.99 | 2,407,465 | -2.63(-12.75%) |
Jan 12, 2024 | 20.71 | 21.67 | 20.56 | 20.61 | 846,358 | +0.00(+0.00%) |
Jan 11, 2024 | 21.37 | 21.63 | 20.34 | 20.61 | 783,097 | -0.64(-3.03%) |
Jan 10, 2024 | 22.52 | 22.52 | 20.85 | 21.26 | 1,999,675 | -0.96(-4.33%) |
Jan 09, 2024 | 20.86 | 22.37 | 20.72 | 22.22 | 1,948,858 | +1.56(+7.54%) |
Jan 08, 2024 | 20.33 | 20.91 | 19.43 | 20.66 | 1,921,540 | +0.43(+2.11%) |
Jan 05, 2024 | 20.69 | 20.69 | 19.32 | 20.24 | 1,860,055 | -0.25(-1.21%) |
Jan 04, 2024 | 18.58 | 20.68 | 18.32 | 20.49 | 2,482,121 | +1.90(+10.25%) |
Jan 03, 2024 | 17.35 | 18.89 | 17.26 | 18.58 | 1,649,716 | +1.09(+6.24%) |
Jan 02, 2024 | 17.02 | 17.62 | 16.88 | 17.49 | 724,263 | +0.45(+2.62%) |
Dec 29, 2023 | 17.16 | 17.30 | 16.67 | 17.04 | 1,156,742 | -0.04(-0.23%) |
Dec 28, 2023 | 17.54 | 17.68 | 16.91 | 17.08 | 1,078,508 | -0.62(-3.47%) |
Dec 27, 2023 | 17.57 | 18.30 | 17.49 | 17.70 | 1,164,662 | +0.18(+1.02%) |
Dec 26, 2023 | 17.91 | 18.09 | 17.32 | 17.52 | 699,297 | -0.12(-0.67%) |
Dec 22, 2023 | 16.73 | 17.86 | 16.46 | 17.64 | 1,373,944 | +1.06(+6.40%) |
Dec 21, 2023 | 16.27 | 16.85 | 16.07 | 16.58 | 1,071,558 | +0.46(+2.83%) |
Dec 20, 2023 | 15.96 | 16.64 | 15.96 | 16.12 | 906,233 | +0.12(+0.74%) |
Dec 19, 2023 | 15.43 | 16.35 | 15.43 | 16.00 | 831,216 | +0.63(+4.13%) |
Dec 18, 2023 | 15.05 | 15.99 | 15.05 | 15.37 | 1,075,899 | +0.38(+2.51%) |
Dec 15, 2023 | 14.96 | 15.28 | 14.72 | 14.99 | 2,106,190 | +0.18(+1.21%) |
Dec 14, 2023 | 15.40 | 15.58 | 14.73 | 14.81 | 2,051,061 | -0.67(-4.36%) |
Dec 13, 2023 | 15.50 | 15.72 | 15.25 | 15.49 | 1,221,313 | +0.06(+0.42%) |
Dec 12, 2023 | 16.08 | 16.08 | 15.41 | 15.42 | 1,170,101 | -0.63(-3.92%) |
Dec 11, 2023 | 16.55 | 16.74 | 14.96 | 16.05 | 3,880,723 | -0.60(-3.58%) |
Dec 08, 2023 | 16.96 | 17.72 | 16.56 | 16.65 | 1,595,026 | -0.32(-1.87%) |
Dec 07, 2023 | 17.84 | 17.84 | 16.81 | 16.96 | 1,635,597 | -0.39(-2.23%) |
Dec 06, 2023 | 17.78 | 18.45 | 17.19 | 17.35 | 2,464,827 | -0.12(-0.68%) |
Dec 05, 2023 | 16.79 | 18.54 | 16.79 | 17.47 | 2,296,400 | +0.61(+3.59%) |
Dec 04, 2023 | 17.37 | 17.37 | 16.63 | 16.86 | 1,071,991 | -0.49(-2.80%) |
Dec 01, 2023 | 16.56 | 17.96 | 16.55 | 17.35 | 1,975,072 | +0.78(+4.73%) |
Nov 30, 2023 | 16.39 | 16.76 | 16.13 | 16.57 | 783,791 | +0.28(+1.74%) |
Nov 29, 2023 | 16.71 | 16.75 | 16.05 | 16.28 | 960,101 | -0.39(-2.36%) |
Nov 28, 2023 | 17.18 | 17.26 | 16.46 | 16.68 | 951,170 | -0.46(-2.70%) |
Nov 27, 2023 | 17.03 | 17.32 | 16.67 | 17.14 | 928,639 | +0.30(+1.75%) |
Nov 24, 2023 | 17.29 | 17.92 | 16.80 | 16.85 | 967,280 | -0.39(-2.28%) |
Nov 22, 2023 | 16.40 | 17.29 | 16.06 | 17.24 | 1,422,195 | +0.82(+4.98%) |
Nov 21, 2023 | 15.81 | 16.46 | 15.70 | 16.42 | 1,256,348 | +0.25(+1.52%) |
Nov 20, 2023 | 16.83 | 17.08 | 16.02 | 16.18 | 1,497,276 | -0.65(-3.86%) |
Nov 17, 2023 | 16.26 | 16.94 | 15.65 | 16.83 | 1,679,748 | +0.45(+2.77%) |
Nov 16, 2023 | 17.69 | 18.76 | 15.65 | 16.37 | 3,374,942 | -1.35(-7.61%) |
Nov 15, 2023 | 18.00 | 18.14 | 16.85 | 17.72 | 2,498,138 | -0.14(-0.77%) |
Nov 14, 2023 | 18.50 | 19.63 | 17.78 | 17.86 | 3,691,822 | -0.16(-0.87%) |
Nov 13, 2023 | 17.72 | 19.44 | 17.57 | 18.02 | 5,509,099 | +0.82(+4.75%) |
Nov 10, 2023 | 16.27 | 17.44 | 15.46 | 17.20 | 3,228,402 | +1.46(+9.26%) |
Nov 09, 2023 | 13.12 | 16.26 | 11.96 | 15.74 | 4,793,361 | +4.22(+36.67%) |
Nov 08, 2023 | 12.33 | 12.33 | 11.27 | 11.52 | 553,522 | +0.28(+2.45%) |
Nov 07, 2023 | 11.69 | 11.71 | 11.08 | 11.24 | 334,210 | -0.49(-4.19%) |
Nov 06, 2023 | 12.20 | 12.20 | 11.59 | 11.74 | 225,806 | -0.21(-1.73%) |
Nov 03, 2023 | 12.18 | 12.28 | 11.81 | 11.94 | 263,253 | -0.10(-0.82%) |
Nov 02, 2023 | 12.13 | 12.65 | 12.00 | 12.04 | 493,633 | -0.01(-0.08%) |