Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 16.09 | 16.66 | 16.09 | 16.49 | 154,914 | +0.01(+0.06%) |
Jan 30, 2024 | 16.50 | 16.52 | 16.44 | 16.48 | 125,910 | -0.13(-0.78%) |
Jan 29, 2024 | 16.30 | 16.63 | 16.30 | 16.61 | 85,648 | +0.13(+0.79%) |
Jan 26, 2024 | 16.44 | 16.49 | 16.41 | 16.48 | 54,025 | -0.09(-0.54%) |
Jan 25, 2024 | 16.55 | 16.60 | 16.48 | 16.57 | 67,103 | -0.05(-0.30%) |
Jan 24, 2024 | 16.47 | 16.71 | 16.47 | 16.62 | 70,966 | -0.14(-0.84%) |
Jan 23, 2024 | 16.80 | 16.80 | 16.70 | 16.76 | 81,441 | -0.26(-1.53%) |
Jan 22, 2024 | 17.10 | 17.15 | 16.78 | 17.02 | 267,663 | +0.10(+0.59%) |
Jan 19, 2024 | 16.75 | 16.92 | 16.75 | 16.92 | 135,488 | +0.04(+0.24%) |
Jan 18, 2024 | 16.88 | 16.88 | 16.81 | 16.88 | 103,083 | +0.16(+0.96%) |
Jan 17, 2024 | 16.65 | 16.72 | 16.61 | 16.72 | 117,441 | -0.15(-0.89%) |
Jan 16, 2024 | 16.97 | 16.99 | 16.82 | 16.87 | 97,787 | -0.06(-0.35%) |
Jan 12, 2024 | 16.80 | 16.95 | 16.80 | 16.93 | 94,216 | +0.34(+2.05%) |
Jan 11, 2024 | 16.05 | 16.64 | 16.03 | 16.59 | 108,346 | +0.44(+2.72%) |
Jan 10, 2024 | 16.22 | 16.22 | 16.09 | 16.15 | 112,751 | +0.31(+1.96%) |
Jan 09, 2024 | 15.93 | 15.93 | 15.84 | 15.84 | 168,648 | -0.16(-1.00%) |
Jan 08, 2024 | 15.92 | 16.00 | 15.25 | 16.00 | 62,057 | +0.15(+0.95%) |
Jan 05, 2024 | 15.84 | 15.99 | 15.57 | 15.85 | 68,253 | +0.17(+1.08%) |
Jan 04, 2024 | 15.71 | 15.75 | 15.55 | 15.68 | 123,194 | +0.06(+0.37%) |
Jan 03, 2024 | 15.51 | 15.63 | 15.51 | 15.62 | 91,656 | -0.09(-0.59%) |
Jan 02, 2024 | 15.45 | 15.75 | 15.45 | 15.71 | 63,715 | -0.04(-0.22%) |
Dec 29, 2023 | 15.78 | 15.83 | 15.75 | 15.75 | 47,834 | -0.01(-0.06%) |
Dec 28, 2023 | 15.51 | 15.92 | 15.51 | 15.76 | 50,922 | +0.07(+0.45%) |
Dec 27, 2023 | 15.09 | 15.70 | 15.09 | 15.69 | 51,459 | +0.14(+0.90%) |
Dec 26, 2023 | 15.59 | 15.60 | 15.54 | 15.55 | 60,916 | +0.04(+0.26%) |
Dec 22, 2023 | 15.55 | 15.58 | 15.51 | 15.51 | 66,402 | +0.01(+0.06%) |
Dec 21, 2023 | 15.40 | 16.01 | 14.85 | 15.50 | 93,504 | +0.23(+1.51%) |
Dec 20, 2023 | 15.26 | 15.39 | 15.26 | 15.27 | 105,083 | -0.09(-0.59%) |
Dec 19, 2023 | 15.36 | 15.45 | 15.36 | 15.36 | 95,796 | -0.08(-0.51%) |
Dec 18, 2023 | 15.30 | 15.46 | 15.25 | 15.44 | 112,733 | -0.04(-0.27%) |
Dec 15, 2023 | 15.58 | 15.72 | 15.48 | 15.48 | 75,827 | -0.29(-1.84%) |
Dec 14, 2023 | 15.77 | 15.80 | 15.63 | 15.77 | 48,481 | -0.06(-0.38%) |
Dec 13, 2023 | 14.97 | 15.83 | 14.97 | 15.83 | 107,562 | +0.23(+1.47%) |
Dec 12, 2023 | 15.54 | 15.60 | 15.49 | 15.60 | 196,748 | +0.11(+0.71%) |
Dec 11, 2023 | 15.42 | 15.49 | 15.27 | 15.49 | 90,863 | -0.15(-0.96%) |
Dec 08, 2023 | 15.67 | 15.72 | 15.59 | 15.64 | 72,376 | -0.32(-2.01%) |
Dec 07, 2023 | 15.78 | 16.00 | 15.77 | 15.96 | 75,773 | +0.24(+1.53%) |
Dec 06, 2023 | 15.65 | 15.81 | 15.64 | 15.72 | 107,926 | +0.17(+1.09%) |
Dec 05, 2023 | 15.54 | 15.63 | 15.54 | 15.55 | 98,257 | +0.06(+0.39%) |
Dec 04, 2023 | 15.51 | 15.61 | 15.10 | 15.49 | 104,686 | -0.10(-0.64%) |
Dec 01, 2023 | 15.39 | 15.63 | 15.39 | 15.59 | 76,290 | +0.00(+0.00%) |
Nov 30, 2023 | 15.40 | 15.59 | 15.40 | 15.59 | 87,608 | -0.04(-0.26%) |
Nov 29, 2023 | 15.20 | 15.72 | 15.20 | 15.63 | 50,433 | +0.12(+0.77%) |
Nov 28, 2023 | 15.57 | 15.70 | 15.45 | 15.51 | 167,989 | -0.07(-0.45%) |
Nov 27, 2023 | 15.51 | 15.61 | 15.51 | 15.58 | 72,183 | +0.08(+0.52%) |
Nov 24, 2023 | 15.37 | 16.00 | 15.37 | 15.50 | 54,432 | +0.00(+0.00%) |
Nov 22, 2023 | 15.53 | 15.54 | 15.49 | 15.50 | 66,650 | +0.06(+0.39%) |
Nov 21, 2023 | 15.08 | 15.54 | 15.08 | 15.44 | 44,729 | -0.05(-0.32%) |
Nov 20, 2023 | 15.39 | 15.49 | 15.39 | 15.49 | 69,647 | -0.01(-0.06%) |
Nov 17, 2023 | 15.59 | 15.64 | 15.42 | 15.50 | 69,668 | +0.38(+2.51%) |
Nov 16, 2023 | 14.86 | 15.21 | 14.86 | 15.12 | 69,007 | -0.16(-1.05%) |
Nov 15, 2023 | 15.13 | 15.40 | 15.13 | 15.28 | 59,356 | -0.33(-2.11%) |
Nov 14, 2023 | 15.53 | 15.64 | 15.29 | 15.61 | 61,564 | +0.30(+1.96%) |
Nov 13, 2023 | 15.04 | 15.37 | 15.04 | 15.31 | 81,580 | +0.00(+0.00%) |
Nov 10, 2023 | 14.73 | 15.31 | 14.73 | 15.31 | 118,924 | +0.24(+1.59%) |
Nov 09, 2023 | 15.18 | 15.22 | 15.06 | 15.07 | 111,730 | -0.05(-0.33%) |
Nov 08, 2023 | 15.13 | 15.15 | 15.07 | 15.12 | 91,960 | -0.16(-1.05%) |
Nov 07, 2023 | 15.23 | 15.28 | 15.20 | 15.28 | 59,324 | -0.27(-1.74%) |
Nov 06, 2023 | 15.40 | 15.59 | 15.40 | 15.55 | 100,308 | +0.28(+1.83%) |
Nov 03, 2023 | 14.52 | 15.56 | 14.52 | 15.27 | 146,825 | +0.16(+1.06%) |
Nov 02, 2023 | 14.91 | 15.42 | 14.91 | 15.11 | 123,761 | +0.13(+0.87%) |