Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 16.43 | 16.69 | 16.33 | 16.37 | 866,705 | -0.02(-0.12%) |
Jan 30, 2024 | 16.53 | 16.62 | 16.33 | 16.39 | 317,836 | -0.11(-0.67%) |
Jan 29, 2024 | 16.43 | 16.50 | 16.27 | 16.50 | 454,121 | +0.18(+1.10%) |
Jan 26, 2024 | 16.39 | 16.52 | 16.32 | 16.32 | 601,235 | -0.10(-0.61%) |
Jan 25, 2024 | 16.48 | 16.49 | 16.32 | 16.42 | 301,990 | +0.15(+0.92%) |
Jan 24, 2024 | 16.79 | 16.90 | 16.26 | 16.27 | 315,559 | -0.32(-1.93%) |
Jan 23, 2024 | 16.39 | 16.61 | 16.33 | 16.59 | 267,893 | +0.38(+2.34%) |
Jan 22, 2024 | 16.04 | 16.23 | 15.95 | 16.21 | 265,946 | +0.06(+0.37%) |
Jan 19, 2024 | 16.34 | 16.34 | 16.03 | 16.15 | 374,038 | -0.05(-0.31%) |
Jan 18, 2024 | 16.29 | 16.29 | 16.13 | 16.20 | 186,302 | +0.00(+0.00%) |
Jan 17, 2024 | 16.52 | 16.52 | 16.17 | 16.20 | 739,410 | -0.43(-2.59%) |
Jan 16, 2024 | 16.97 | 16.98 | 16.63 | 16.63 | 468,093 | -0.57(-3.31%) |
Jan 15, 2024 | 17.29 | 17.29 | 17.16 | 17.20 | 78,350 | +0.01(+0.06%) |
Jan 12, 2024 | 17.08 | 17.42 | 17.08 | 17.19 | 342,421 | +0.42(+2.50%) |
Jan 11, 2024 | 16.86 | 16.99 | 16.67 | 16.77 | 283,605 | -0.12(-0.71%) |
Jan 10, 2024 | 16.91 | 16.99 | 16.79 | 16.89 | 230,131 | -0.07(-0.41%) |
Jan 09, 2024 | 17.24 | 17.24 | 16.92 | 16.96 | 326,594 | -0.26(-1.51%) |
Jan 08, 2024 | 17.01 | 17.34 | 17.01 | 17.22 | 270,684 | -0.03(-0.17%) |
Jan 05, 2024 | 17.26 | 17.47 | 17.13 | 17.25 | 358,110 | -0.01(-0.06%) |
Jan 04, 2024 | 17.24 | 17.37 | 17.08 | 17.26 | 284,832 | -0.03(-0.17%) |
Jan 03, 2024 | 17.33 | 17.39 | 17.15 | 17.29 | 405,247 | -0.37(-2.10%) |
Jan 02, 2024 | 17.82 | 18.01 | 17.63 | 17.66 | 450,356 | -0.13(-0.73%) |
Dec 29, 2023 | 17.79 | 0 | -0.08(-0.45%) | |||
Dec 28, 2023 | 18.27 | 18.27 | 17.87 | 17.87 | 346,431 | -0.53(-2.88%) |
Dec 27, 2023 | 18.30 | 18.50 | 18.24 | 18.40 | 298,448 | +0.14(+0.77%) |
Dec 22, 2023 | 18.26 | 0 | +0.16(+0.88%) | |||
Dec 21, 2023 | 18.20 | 18.31 | 18.06 | 18.10 | 248,972 | +0.10(+0.56%) |
Dec 20, 2023 | 18.39 | 18.39 | 18.00 | 18.00 | 498,438 | -0.34(-1.85%) |
Dec 19, 2023 | 18.00 | 18.50 | 17.99 | 18.34 | 413,360 | +0.35(+1.95%) |
Dec 18, 2023 | 18.00 | 18.00 | 17.80 | 17.99 | 260,371 | +0.08(+0.45%) |
Dec 15, 2023 | 17.90 | 18.03 | 17.82 | 17.91 | 380,093 | -0.16(-0.89%) |
Dec 14, 2023 | 18.10 | 18.42 | 17.95 | 18.07 | 501,034 | +0.31(+1.75%) |
Dec 13, 2023 | 16.81 | 17.76 | 16.72 | 17.76 | 513,820 | +0.87(+5.15%) |
Dec 12, 2023 | 17.29 | 17.29 | 16.82 | 16.89 | 660,262 | -0.41(-2.37%) |
Dec 11, 2023 | 17.26 | 17.31 | 17.04 | 17.30 | 204,665 | -0.13(-0.75%) |
Dec 08, 2023 | 17.46 | 17.59 | 17.28 | 17.43 | 360,320 | -0.29(-1.64%) |
Dec 07, 2023 | 17.84 | 17.86 | 17.60 | 17.72 | 451,628 | -0.10(-0.56%) |
Dec 06, 2023 | 17.91 | 18.04 | 17.74 | 17.82 | 401,882 | -0.01(-0.06%) |
Dec 05, 2023 | 17.93 | 18.01 | 17.65 | 17.83 | 362,593 | -0.22(-1.22%) |
Dec 04, 2023 | 18.20 | 18.20 | 17.91 | 18.05 | 491,621 | -0.33(-1.80%) |
Dec 01, 2023 | 18.14 | 18.44 | 18.06 | 18.38 | 816,237 | +0.18(+0.99%) |
Nov 30, 2023 | 18.14 | 18.22 | 18.01 | 18.20 | 402,071 | -0.02(-0.11%) |
Nov 29, 2023 | 18.23 | 18.27 | 18.06 | 18.22 | 308,447 | +0.02(+0.11%) |
Nov 28, 2023 | 17.57 | 18.21 | 17.54 | 18.20 | 714,254 | +0.76(+4.36%) |
Nov 27, 2023 | 17.37 | 17.52 | 17.28 | 17.44 | 610,601 | +0.33(+1.93%) |
Nov 24, 2023 | 17.07 | 17.24 | 17.07 | 17.11 | 156,109 | -0.05(-0.29%) |
Nov 23, 2023 | 17.11 | 17.24 | 17.11 | 17.16 | 51,690 | -0.07(-0.41%) |
Nov 22, 2023 | 17.22 | 17.33 | 17.12 | 17.23 | 455,125 | +0.08(+0.47%) |
Nov 21, 2023 | 16.94 | 17.37 | 16.94 | 17.15 | 1,777,124 | +0.35(+2.08%) |
Nov 20, 2023 | 16.71 | 16.83 | 16.57 | 16.80 | 354,694 | +0.03(+0.18%) |
Nov 17, 2023 | 16.89 | 17.02 | 16.75 | 16.77 | 482,068 | -0.19(-1.12%) |
Nov 16, 2023 | 16.69 | 17.17 | 16.69 | 16.96 | 870,396 | +0.36(+2.17%) |
Nov 15, 2023 | 16.75 | 16.75 | 16.51 | 16.60 | 303,044 | -0.11(-0.66%) |
Nov 14, 2023 | 16.50 | 16.80 | 16.42 | 16.71 | 674,327 | +0.60(+3.72%) |
Nov 13, 2023 | 16.23 | 16.29 | 16.10 | 16.11 | 446,281 | -0.14(-0.86%) |
Nov 10, 2023 | 16.27 | 16.31 | 16.12 | 16.25 | 540,214 | -0.11(-0.67%) |
Nov 09, 2023 | 16.48 | 16.66 | 16.21 | 16.36 | 569,314 | -0.08(-0.49%) |
Nov 08, 2023 | 16.81 | 16.85 | 16.35 | 16.44 | 593,753 | -0.46(-2.72%) |
Nov 07, 2023 | 17.12 | 17.12 | 16.64 | 16.90 | 418,197 | -0.32(-1.86%) |
Nov 06, 2023 | 17.28 | 17.39 | 17.21 | 17.22 | 230,121 | -0.16(-0.92%) |
Nov 03, 2023 | 16.88 | 17.53 | 16.88 | 17.38 | 513,193 | +0.59(+3.51%) |
Nov 02, 2023 | 16.88 | 16.88 | 16.62 | 16.79 | 178,793 | +0.00(+0.00%) |