Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 15.76 | 16.22 | 15.73 | 16.00 | 1,052,476 | +0.38(+2.43%) |
Jan 30, 2024 | 15.92 | 15.92 | 15.28 | 15.62 | 891,969 | -0.17(-1.08%) |
Jan 29, 2024 | 15.38 | 16.15 | 14.98 | 15.79 | 1,119,741 | +0.41(+2.67%) |
Jan 26, 2024 | 15.43 | 15.98 | 15.34 | 15.38 | 785,231 | +0.01(+0.07%) |
Jan 25, 2024 | 14.52 | 15.63 | 14.51 | 15.37 | 1,062,941 | +1.00(+6.96%) |
Jan 24, 2024 | 14.67 | 14.77 | 14.35 | 14.37 | 607,946 | -0.24(-1.64%) |
Jan 23, 2024 | 14.92 | 14.92 | 14.41 | 14.61 | 507,957 | -0.08(-0.54%) |
Jan 22, 2024 | 14.87 | 15.13 | 14.52 | 14.69 | 804,211 | -0.32(-2.13%) |
Jan 19, 2024 | 15.01 | 15.14 | 14.74 | 15.01 | 746,389 | +0.13(+0.87%) |
Jan 18, 2024 | 15.17 | 15.17 | 14.44 | 14.88 | 1,114,408 | -0.20(-1.33%) |
Jan 17, 2024 | 15.24 | 15.40 | 14.79 | 15.08 | 891,783 | -0.44(-2.84%) |
Jan 16, 2024 | 15.64 | 15.81 | 15.32 | 15.52 | 952,698 | -0.27(-1.71%) |
Jan 12, 2024 | 16.07 | 16.73 | 15.61 | 15.79 | 680,291 | -0.43(-2.65%) |
Jan 11, 2024 | 16.03 | 16.25 | 15.50 | 16.22 | 1,720,889 | +0.06(+0.37%) |
Jan 10, 2024 | 16.38 | 16.57 | 15.86 | 16.16 | 738,562 | -0.24(-1.46%) |
Jan 09, 2024 | 16.86 | 16.86 | 16.09 | 16.40 | 1,005,705 | -0.47(-2.79%) |
Jan 08, 2024 | 16.75 | 17.01 | 16.39 | 16.87 | 1,042,551 | +0.04(+0.24%) |
Jan 05, 2024 | 16.69 | 17.05 | 16.23 | 16.83 | 1,433,839 | +0.19(+1.14%) |
Jan 04, 2024 | 16.16 | 17.06 | 16.05 | 16.64 | 1,691,459 | +0.62(+3.84%) |
Jan 03, 2024 | 15.64 | 16.55 | 15.27 | 16.02 | 3,005,669 | +1.05(+7.05%) |
Jan 02, 2024 | 14.72 | 15.62 | 14.57 | 14.97 | 991,450 | +0.25(+1.70%) |
Dec 29, 2023 | 14.87 | 15.13 | 14.40 | 14.72 | 936,701 | -0.03(-0.20%) |
Dec 28, 2023 | 14.55 | 15.08 | 14.41 | 14.75 | 989,442 | +0.21(+1.44%) |
Dec 27, 2023 | 14.48 | 14.67 | 14.08 | 14.54 | 850,208 | +0.30(+2.11%) |
Dec 26, 2023 | 14.63 | 14.63 | 14.08 | 14.24 | 872,104 | -0.26(-1.79%) |
Dec 22, 2023 | 14.08 | 14.61 | 13.96 | 14.50 | 1,262,038 | +0.55(+3.94%) |
Dec 21, 2023 | 14.02 | 14.27 | 13.85 | 13.95 | 818,050 | +0.14(+1.01%) |
Dec 20, 2023 | 14.28 | 14.30 | 13.63 | 13.81 | 1,427,774 | -0.17(-1.22%) |
Dec 19, 2023 | 14.47 | 14.47 | 13.74 | 13.98 | 1,651,466 | -0.21(-1.48%) |
Dec 18, 2023 | 14.45 | 14.69 | 13.92 | 14.19 | 897,333 | -0.04(-0.28%) |
Dec 15, 2023 | 14.97 | 14.97 | 13.94 | 14.23 | 2,125,946 | -0.51(-3.46%) |
Dec 14, 2023 | 15.20 | 15.23 | 14.32 | 14.74 | 1,539,050 | +0.02(+0.14%) |
Dec 13, 2023 | 14.52 | 14.87 | 14.05 | 14.72 | 998,490 | +0.01(+0.07%) |
Dec 12, 2023 | 14.61 | 14.84 | 13.94 | 14.71 | 1,046,542 | +0.46(+3.23%) |
Dec 11, 2023 | 14.10 | 14.33 | 13.71 | 14.25 | 1,026,679 | +0.25(+1.79%) |
Dec 08, 2023 | 14.23 | 14.39 | 13.60 | 14.00 | 1,290,400 | -0.22(-1.55%) |
Dec 07, 2023 | 13.73 | 14.81 | 13.60 | 14.22 | 1,761,067 | -0.87(-5.77%) |
Dec 06, 2023 | 14.95 | 15.30 | 14.59 | 15.09 | 835,819 | +0.21(+1.41%) |
Dec 05, 2023 | 14.47 | 15.10 | 14.26 | 14.88 | 1,864,008 | +0.42(+2.90%) |
Dec 04, 2023 | 14.25 | 14.86 | 14.25 | 14.46 | 1,124,584 | +0.24(+1.69%) |
Dec 01, 2023 | 14.10 | 14.30 | 13.36 | 14.22 | 906,785 | +0.06(+0.42%) |
Nov 30, 2023 | 13.70 | 14.37 | 13.44 | 14.16 | 1,380,541 | +0.58(+4.27%) |
Nov 29, 2023 | 13.11 | 13.75 | 12.90 | 13.58 | 1,869,741 | +0.67(+5.19%) |
Nov 28, 2023 | 12.87 | 13.02 | 12.66 | 12.91 | 871,464 | -0.02(-0.15%) |
Nov 27, 2023 | 13.03 | 13.09 | 12.56 | 12.93 | 960,852 | -0.24(-1.82%) |
Nov 24, 2023 | 12.72 | 13.20 | 12.70 | 13.17 | 363,828 | +0.46(+3.62%) |
Nov 22, 2023 | 12.68 | 12.80 | 12.37 | 12.71 | 741,551 | +0.07(+0.55%) |
Nov 21, 2023 | 12.89 | 13.19 | 12.60 | 12.64 | 946,506 | -0.27(-2.09%) |
Nov 20, 2023 | 12.17 | 12.94 | 12.01 | 12.91 | 1,166,995 | +0.84(+6.96%) |
Nov 17, 2023 | 12.24 | 12.46 | 11.94 | 12.07 | 1,238,544 | -0.06(-0.49%) |
Nov 16, 2023 | 12.86 | 13.04 | 11.82 | 12.13 | 2,397,178 | -0.95(-7.26%) |
Nov 15, 2023 | 12.53 | 13.25 | 12.42 | 13.08 | 1,694,243 | +0.56(+4.47%) |
Nov 14, 2023 | 13.38 | 13.42 | 12.34 | 12.52 | 4,908,168 | -0.42(-3.25%) |
Nov 13, 2023 | 12.53 | 13.10 | 12.46 | 12.94 | 2,976,238 | +0.46(+3.69%) |
Nov 10, 2023 | 12.56 | 13.18 | 11.91 | 12.48 | 3,887,638 | +0.22(+1.79%) |
Nov 09, 2023 | 12.66 | 14.34 | 12.24 | 12.26 | 10,293,065 | -5.74(-31.89%) |
Nov 08, 2023 | 18.19 | 18.38 | 17.61 | 18.00 | 946,999 | -0.18(-1.02%) |
Nov 07, 2023 | 18.01 | 18.30 | 17.70 | 18.18 | 898,513 | +0.23(+1.31%) |
Nov 06, 2023 | 18.64 | 18.70 | 17.86 | 17.95 | 1,155,072 | -0.48(-2.60%) |
Nov 03, 2023 | 18.45 | 18.88 | 18.26 | 18.43 | 1,198,782 | +0.41(+2.28%) |
Nov 02, 2023 | 17.55 | 18.46 | 17.30 | 18.02 | 2,075,537 | +0.92(+5.38%) |