Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 14.05 | 14.09 | 13.70 | 13.74 | 544,366 | -0.26(-1.86%) |
Jan 30, 2024 | 14.21 | 14.37 | 14.00 | 14.00 | 395,260 | -0.27(-1.89%) |
Jan 29, 2024 | 14.07 | 14.34 | 13.86 | 14.27 | 658,572 | +0.27(+1.93%) |
Jan 26, 2024 | 13.63 | 14.11 | 13.57 | 14.00 | 1,305,383 | +0.52(+3.86%) |
Jan 25, 2024 | 13.09 | 13.48 | 12.85 | 13.48 | 1,126,634 | +0.52(+4.01%) |
Jan 24, 2024 | 13.25 | 13.33 | 12.92 | 12.96 | 886,071 | -0.18(-1.37%) |
Jan 23, 2024 | 13.44 | 13.52 | 13.06 | 13.14 | 730,077 | -0.22(-1.65%) |
Jan 22, 2024 | 13.50 | 13.82 | 13.27 | 13.36 | 886,796 | -0.08(-0.60%) |
Jan 19, 2024 | 13.53 | 13.54 | 13.10 | 13.44 | 781,617 | +0.02(+0.15%) |
Jan 18, 2024 | 13.49 | 13.58 | 13.00 | 13.42 | 1,137,216 | -0.05(-0.37%) |
Jan 17, 2024 | 13.52 | 13.61 | 13.39 | 13.47 | 704,920 | -0.25(-1.82%) |
Jan 16, 2024 | 14.21 | 14.22 | 13.66 | 13.72 | 852,672 | -0.60(-4.19%) |
Jan 12, 2024 | 14.59 | 14.65 | 14.17 | 14.32 | 543,636 | -0.17(-1.17%) |
Jan 11, 2024 | 14.73 | 14.82 | 14.44 | 14.49 | 801,681 | -0.31(-2.09%) |
Jan 10, 2024 | 15.09 | 15.09 | 14.67 | 14.80 | 539,763 | -0.32(-2.12%) |
Jan 09, 2024 | 14.82 | 15.36 | 14.59 | 15.12 | 885,424 | +0.18(+1.20%) |
Jan 08, 2024 | 15.04 | 15.16 | 14.66 | 14.94 | 998,764 | +0.07(+0.47%) |
Jan 05, 2024 | 14.70 | 15.31 | 14.57 | 14.87 | 969,351 | +0.11(+0.75%) |
Jan 04, 2024 | 14.94 | 15.02 | 14.72 | 14.76 | 796,566 | -0.23(-1.53%) |
Jan 03, 2024 | 15.52 | 15.52 | 14.93 | 14.99 | 709,496 | -0.63(-4.03%) |
Jan 02, 2024 | 15.89 | 15.89 | 15.45 | 15.62 | 736,896 | -0.31(-1.95%) |
Dec 29, 2023 | 16.20 | 16.36 | 15.87 | 15.93 | 989,213 | -0.41(-2.51%) |
Dec 28, 2023 | 16.35 | 16.45 | 16.21 | 16.34 | 842,305 | -0.16(-0.97%) |
Dec 27, 2023 | 16.71 | 16.75 | 16.41 | 16.50 | 582,078 | -0.25(-1.49%) |
Dec 26, 2023 | 16.54 | 16.85 | 16.42 | 16.75 | 493,505 | +0.19(+1.15%) |
Dec 22, 2023 | 16.14 | 16.66 | 16.00 | 16.56 | 587,117 | +0.44(+2.73%) |
Dec 21, 2023 | 16.02 | 16.15 | 15.70 | 16.12 | 664,619 | +0.34(+2.15%) |
Dec 20, 2023 | 16.38 | 16.38 | 15.74 | 15.78 | 561,133 | -0.62(-3.78%) |
Dec 19, 2023 | 16.30 | 16.66 | 16.20 | 16.40 | 488,574 | +0.13(+0.80%) |
Dec 18, 2023 | 16.27 | 16.53 | 16.18 | 16.27 | 656,953 | -0.03(-0.18%) |
Dec 15, 2023 | 16.92 | 16.92 | 16.22 | 16.30 | 733,477 | -0.49(-2.92%) |
Dec 14, 2023 | 16.52 | 16.89 | 16.48 | 16.79 | 736,938 | +0.35(+2.13%) |
Dec 13, 2023 | 16.02 | 16.44 | 15.70 | 16.44 | 644,546 | +0.49(+3.07%) |
Dec 12, 2023 | 16.00 | 16.04 | 15.85 | 15.95 | 425,449 | -0.01(-0.06%) |
Dec 11, 2023 | 15.99 | 16.09 | 15.90 | 15.96 | 564,325 | -0.02(-0.13%) |
Dec 08, 2023 | 15.75 | 16.01 | 15.62 | 15.98 | 381,984 | +0.17(+1.08%) |
Dec 07, 2023 | 15.99 | 16.16 | 15.70 | 15.81 | 401,434 | -0.18(-1.13%) |
Dec 06, 2023 | 15.57 | 16.27 | 15.54 | 15.99 | 652,867 | +0.54(+3.50%) |
Dec 05, 2023 | 15.91 | 15.94 | 15.43 | 15.45 | 459,409 | -0.44(-2.77%) |
Dec 04, 2023 | 15.85 | 16.29 | 15.73 | 15.89 | 461,933 | +0.05(+0.32%) |
Dec 01, 2023 | 15.50 | 15.92 | 15.46 | 15.84 | 500,782 | +0.30(+1.93%) |
Nov 30, 2023 | 15.72 | 15.89 | 15.53 | 15.54 | 687,829 | -0.10(-0.64%) |
Nov 29, 2023 | 15.25 | 15.84 | 15.23 | 15.64 | 779,414 | +0.42(+2.76%) |
Nov 28, 2023 | 14.77 | 15.39 | 14.65 | 15.22 | 586,618 | +0.36(+2.42%) |
Nov 27, 2023 | 14.80 | 14.98 | 14.77 | 14.86 | 521,477 | -0.10(-0.67%) |
Nov 24, 2023 | 14.84 | 15.01 | 14.82 | 14.96 | 287,970 | +0.09(+0.61%) |
Nov 22, 2023 | 14.73 | 15.18 | 14.60 | 14.87 | 529,652 | +0.32(+2.20%) |
Nov 21, 2023 | 15.23 | 15.23 | 14.48 | 14.55 | 610,894 | -0.60(-3.96%) |
Nov 20, 2023 | 15.41 | 15.41 | 15.07 | 15.15 | 353,846 | -0.06(-0.39%) |
Nov 17, 2023 | 15.34 | 15.47 | 15.15 | 15.21 | 476,178 | -0.03(-0.20%) |
Nov 16, 2023 | 15.48 | 15.48 | 15.16 | 15.24 | 353,295 | -0.24(-1.55%) |
Nov 15, 2023 | 15.69 | 15.92 | 15.35 | 15.48 | 516,242 | -0.20(-1.28%) |
Nov 14, 2023 | 15.32 | 15.91 | 15.32 | 15.68 | 558,831 | +0.68(+4.53%) |
Nov 13, 2023 | 14.63 | 15.06 | 14.47 | 15.00 | 610,925 | +0.29(+1.97%) |
Nov 10, 2023 | 15.00 | 15.11 | 14.40 | 14.71 | 760,042 | -0.14(-0.94%) |
Nov 09, 2023 | 15.50 | 15.50 | 14.67 | 14.85 | 596,818 | -0.47(-3.07%) |
Nov 08, 2023 | 15.49 | 15.49 | 15.12 | 15.32 | 479,048 | -0.10(-0.65%) |
Nov 07, 2023 | 15.22 | 15.58 | 15.08 | 15.42 | 600,824 | +0.10(+0.65%) |
Nov 06, 2023 | 16.33 | 16.33 | 15.14 | 15.32 | 845,009 | -1.09(-6.64%) |
Nov 03, 2023 | 16.34 | 16.98 | 15.92 | 16.41 | 932,293 | +0.21(+1.30%) |
Nov 02, 2023 | 15.50 | 16.26 | 14.21 | 16.20 | 1,739,229 | +1.15(+7.64%) |