Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 15.93 | 16.00 | 15.75 | 15.76 | 28,139 | -0.16(-0.98%) |
Jan 30, 2024 | 15.78 | 15.98 | 15.78 | 15.91 | 29,999 | +0.07(+0.43%) |
Jan 29, 2024 | 15.78 | 15.86 | 15.70 | 15.84 | 43,078 | +0.03(+0.19%) |
Jan 26, 2024 | 15.70 | 15.82 | 15.63 | 15.81 | 76,359 | +0.14(+0.87%) |
Jan 25, 2024 | 15.68 | 15.70 | 15.56 | 15.68 | 29,806 | +0.13(+0.81%) |
Jan 24, 2024 | 15.56 | 15.60 | 15.53 | 15.55 | 57,662 | +0.02(+0.13%) |
Jan 23, 2024 | 15.51 | 15.59 | 15.48 | 15.53 | 36,631 | -0.02(-0.13%) |
Jan 22, 2024 | 15.41 | 15.61 | 15.41 | 15.55 | 37,315 | +0.07(+0.44%) |
Jan 19, 2024 | 15.60 | 15.60 | 15.44 | 15.48 | 74,626 | -0.09(-0.59%) |
Jan 18, 2024 | 15.67 | 15.68 | 15.53 | 15.58 | 75,642 | -0.13(-0.84%) |
Jan 17, 2024 | 15.93 | 16.06 | 15.70 | 15.71 | 68,304 | -0.26(-1.65%) |
Jan 16, 2024 | 16.14 | 16.15 | 15.94 | 15.97 | 53,956 | -0.07(-0.43%) |
Jan 12, 2024 | 16.06 | 16.22 | 15.99 | 16.04 | 43,480 | +0.08(+0.49%) |
Jan 11, 2024 | 16.07 | 16.15 | 15.92 | 15.96 | 40,949 | -0.15(-0.91%) |
Jan 10, 2024 | 16.12 | 16.16 | 16.04 | 16.11 | 78,994 | -0.10(-0.60%) |
Jan 09, 2024 | 16.09 | 16.20 | 16.06 | 16.20 | 20,160 | +0.10(+0.61%) |
Jan 08, 2024 | 16.12 | 16.16 | 15.97 | 16.11 | 106,589 | -0.12(-0.72%) |
Jan 05, 2024 | 16.40 | 16.40 | 16.16 | 16.22 | 11,817 | -0.05(-0.30%) |
Jan 04, 2024 | 16.16 | 16.42 | 16.16 | 16.27 | 36,216 | +0.02(+0.12%) |
Jan 03, 2024 | 16.14 | 16.37 | 16.10 | 16.25 | 44,360 | +0.20(+1.27%) |
Jan 02, 2024 | 16.00 | 16.25 | 15.99 | 16.05 | 42,022 | +0.11(+0.67%) |
Dec 29, 2023 | 16.03 | 16.03 | 15.85 | 15.94 | 32,268 | +0.01(+0.06%) |
Dec 28, 2023 | 15.83 | 15.99 | 15.83 | 15.93 | 23,888 | +0.02(+0.12%) |
Dec 27, 2023 | 15.94 | 16.04 | 15.88 | 15.91 | 55,407 | -0.02(-0.12%) |
Dec 26, 2023 | 15.91 | 16.27 | 15.88 | 15.93 | 34,284 | -0.02(-0.12%) |
Dec 22, 2023 | 15.93 | 16.07 | 15.85 | 15.95 | 13,624 | +0.16(+1.04%) |
Dec 21, 2023 | 15.76 | 15.94 | 15.76 | 15.79 | 27,672 | +0.04(+0.25%) |
Dec 20, 2023 | 15.89 | 16.11 | 15.73 | 15.75 | 28,044 | -0.15(-0.91%) |
Dec 19, 2023 | 15.85 | 15.93 | 15.80 | 15.89 | 21,887 | +0.05(+0.31%) |
Dec 18, 2023 | 15.73 | 16.04 | 15.72 | 15.84 | 34,433 | +0.15(+0.93%) |
Dec 15, 2023 | 16.12 | 16.19 | 15.59 | 15.70 | 46,143 | -0.28(-1.76%) |
Dec 14, 2023 | 15.89 | 16.12 | 15.84 | 15.98 | 51,935 | +0.18(+1.16%) |
Dec 13, 2023 | 15.49 | 15.90 | 15.44 | 15.80 | 70,851 | +0.28(+1.81%) |
Dec 12, 2023 | 15.80 | 15.92 | 15.50 | 15.51 | 39,099 | -0.30(-1.90%) |
Dec 11, 2023 | 15.91 | 15.98 | 15.69 | 15.81 | 34,967 | -0.02(-0.12%) |
Dec 08, 2023 | 15.93 | 16.30 | 15.83 | 15.83 | 37,169 | -0.09(-0.55%) |
Dec 07, 2023 | 15.92 | 16.54 | 15.80 | 15.92 | 106,090 | +0.04(+0.24%) |
Dec 06, 2023 | 15.83 | 15.93 | 15.79 | 15.88 | 51,506 | +0.06(+0.37%) |
Dec 05, 2023 | 15.99 | 15.99 | 15.78 | 15.82 | 25,276 | -0.11(-0.67%) |
Dec 04, 2023 | 15.88 | 16.04 | 15.82 | 15.93 | 43,064 | +0.00(+0.00%) |
Dec 01, 2023 | 15.89 | 15.95 | 15.83 | 15.93 | 40,025 | +0.08(+0.49%) |
Nov 30, 2023 | 15.82 | 15.90 | 15.72 | 15.85 | 28,945 | -0.06(-0.36%) |
Nov 29, 2023 | 15.86 | 15.92 | 15.75 | 15.91 | 22,241 | +0.13(+0.79%) |
Nov 28, 2023 | 15.72 | 15.86 | 15.68 | 15.79 | 22,945 | -0.05(-0.31%) |
Nov 27, 2023 | 15.73 | 15.90 | 15.72 | 15.84 | 27,787 | -0.01(-0.05%) |
Nov 24, 2023 | 15.74 | 15.89 | 15.61 | 15.84 | 19,512 | +0.22(+1.42%) |
Nov 22, 2023 | 15.81 | 15.81 | 15.39 | 15.62 | 44,444 | -0.16(-1.01%) |
Nov 21, 2023 | 15.63 | 15.87 | 15.51 | 15.78 | 53,245 | +0.23(+1.45%) |
Nov 20, 2023 | 15.54 | 15.60 | 15.46 | 15.55 | 18,519 | +0.10(+0.62%) |
Nov 17, 2023 | 15.52 | 15.54 | 15.26 | 15.46 | 44,985 | -0.06(-0.37%) |
Nov 16, 2023 | 15.55 | 15.89 | 15.37 | 15.52 | 58,739 | +0.04(+0.25%) |
Nov 15, 2023 | 15.50 | 15.59 | 15.35 | 15.48 | 50,455 | +0.03(+0.19%) |
Nov 14, 2023 | 15.28 | 15.49 | 15.09 | 15.45 | 31,458 | +0.35(+2.29%) |
Nov 13, 2023 | 15.16 | 15.30 | 15.00 | 15.10 | 15,355 | +0.04(+0.26%) |
Nov 10, 2023 | 15.15 | 15.26 | 15.01 | 15.06 | 34,019 | +0.00(+0.00%) |
Nov 09, 2023 | 15.32 | 15.32 | 15.03 | 15.06 | 31,717 | -0.23(-1.51%) |
Nov 08, 2023 | 15.33 | 15.59 | 15.11 | 15.30 | 39,162 | +0.05(+0.32%) |
Nov 07, 2023 | 15.52 | 15.52 | 15.10 | 15.25 | 42,274 | -0.32(-2.04%) |
Nov 06, 2023 | 15.56 | 15.58 | 15.50 | 15.56 | 20,601 | -0.03(-0.18%) |
Nov 03, 2023 | 15.53 | 15.86 | 15.44 | 15.59 | 28,360 | +0.07(+0.43%) |
Nov 02, 2023 | 15.04 | 15.59 | 14.73 | 15.53 | 50,222 | +0.43(+2.87%) |