Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 16.55 | 16.99 | 16.21 | 16.72 | 48,256 | +0.22(+1.33%) |
Jan 30, 2024 | 16.52 | 16.63 | 16.21 | 16.50 | 18,176 | -0.16(-0.96%) |
Jan 29, 2024 | 16.75 | 16.75 | 16.53 | 16.66 | 13,677 | -0.04(-0.24%) |
Jan 26, 2024 | 16.21 | 16.75 | 16.21 | 16.70 | 25,181 | +0.46(+2.85%) |
Jan 25, 2024 | 16.06 | 16.78 | 16.01 | 16.24 | 20,422 | +0.19(+1.17%) |
Jan 24, 2024 | 16.40 | 16.70 | 16.05 | 16.05 | 28,751 | -0.33(-2.01%) |
Jan 23, 2024 | 16.55 | 16.55 | 16.35 | 16.38 | 12,372 | -0.08(-0.49%) |
Jan 22, 2024 | 16.58 | 16.75 | 16.34 | 16.46 | 22,543 | -0.01(-0.07%) |
Jan 19, 2024 | 16.19 | 16.50 | 16.19 | 16.47 | 26,768 | +0.29(+1.80%) |
Jan 18, 2024 | 16.51 | 16.75 | 16.06 | 16.18 | 34,980 | -0.34(-2.09%) |
Jan 17, 2024 | 16.89 | 17.00 | 16.30 | 16.52 | 55,917 | -0.32(-1.87%) |
Jan 16, 2024 | 16.75 | 16.97 | 16.75 | 16.84 | 62,574 | +0.05(+0.32%) |
Jan 12, 2024 | 16.80 | 16.94 | 16.61 | 16.79 | 40,664 | +0.08(+0.49%) |
Jan 11, 2024 | 16.55 | 16.74 | 16.43 | 16.70 | 19,068 | +0.16(+1.00%) |
Jan 10, 2024 | 16.60 | 16.60 | 16.25 | 16.54 | 15,905 | -0.06(-0.36%) |
Jan 09, 2024 | 16.67 | 16.84 | 16.31 | 16.60 | 30,512 | -0.07(-0.42%) |
Jan 08, 2024 | 16.05 | 16.75 | 16.01 | 16.67 | 29,195 | +0.45(+2.77%) |
Jan 05, 2024 | 16.30 | 16.59 | 16.20 | 16.22 | 27,882 | -0.08(-0.49%) |
Jan 04, 2024 | 16.00 | 16.30 | 16.00 | 16.30 | 28,885 | +0.31(+1.94%) |
Jan 03, 2024 | 16.30 | 16.30 | 15.99 | 15.99 | 39,709 | -0.18(-1.10%) |
Jan 02, 2024 | 16.61 | 16.76 | 16.12 | 16.17 | 68,507 | +0.16(+0.99%) |
Dec 29, 2023 | 16.31 | 16.78 | 15.90 | 16.01 | 48,611 | -0.30(-1.84%) |
Dec 28, 2023 | 16.88 | 16.95 | 16.01 | 16.31 | 67,440 | -0.47(-2.80%) |
Dec 27, 2023 | 16.50 | 17.00 | 16.50 | 16.78 | 48,679 | +0.28(+1.70%) |
Dec 26, 2023 | 16.05 | 17.00 | 16.05 | 16.50 | 112,393 | +0.55(+3.45%) |
Dec 22, 2023 | 15.95 | 16.17 | 15.80 | 15.95 | 78,684 | +0.21(+1.33%) |
Dec 21, 2023 | 14.80 | 16.47 | 14.80 | 15.74 | 63,873 | +1.03(+7.00%) |
Dec 20, 2023 | 15.50 | 16.23 | 14.71 | 14.71 | 61,718 | -0.61(-3.98%) |
Dec 19, 2023 | 15.74 | 15.78 | 14.22 | 15.32 | 36,519 | -0.17(-1.10%) |
Dec 18, 2023 | 14.76 | 15.50 | 14.76 | 15.49 | 56,770 | +0.89(+6.07%) |
Dec 15, 2023 | 14.97 | 14.97 | 14.20 | 14.60 | 68,576 | -0.15(-1.00%) |
Dec 14, 2023 | 14.20 | 15.00 | 13.77 | 14.75 | 79,576 | +0.69(+4.91%) |
Dec 13, 2023 | 14.00 | 14.10 | 13.91 | 14.06 | 46,987 | +0.16(+1.15%) |
Dec 12, 2023 | 14.15 | 14.15 | 13.90 | 13.90 | 31,503 | -0.20(-1.42%) |
Dec 11, 2023 | 13.99 | 14.10 | 13.10 | 14.10 | 238,085 | +0.11(+0.77%) |
Dec 08, 2023 | 13.50 | 14.30 | 13.50 | 13.99 | 82,769 | +0.49(+3.65%) |
Dec 07, 2023 | 13.40 | 13.50 | 13.37 | 13.50 | 22,980 | +0.10(+0.75%) |
Dec 06, 2023 | 13.39 | 13.50 | 13.35 | 13.40 | 24,891 | +0.02(+0.15%) |
Dec 05, 2023 | 13.30 | 13.39 | 13.30 | 13.38 | 14,564 | +0.08(+0.60%) |
Dec 04, 2023 | 13.50 | 13.50 | 13.30 | 13.30 | 22,890 | -0.08(-0.60%) |
Dec 01, 2023 | 13.40 | 13.40 | 13.31 | 13.38 | 9,470 | +0.06(+0.45%) |
Nov 30, 2023 | 13.35 | 13.40 | 13.19 | 13.32 | 21,876 | -0.03(-0.22%) |
Nov 29, 2023 | 13.25 | 13.40 | 13.25 | 13.35 | 6,826 | +0.17(+1.29%) |
Nov 28, 2023 | 13.25 | 13.48 | 13.18 | 13.18 | 14,316 | -0.09(-0.68%) |
Nov 27, 2023 | 13.19 | 13.50 | 13.19 | 13.27 | 12,535 | +0.12(+0.91%) |
Nov 24, 2023 | 13.30 | 13.45 | 13.15 | 13.15 | 6,902 | +0.15(+1.15%) |
Nov 22, 2023 | 13.30 | 13.40 | 13.00 | 13.00 | 31,371 | -0.23(-1.74%) |
Nov 21, 2023 | 13.23 | 13.30 | 13.20 | 13.23 | 9,000 | +0.03(+0.23%) |
Nov 20, 2023 | 13.10 | 13.33 | 13.10 | 13.20 | 17,858 | +0.07(+0.53%) |
Nov 17, 2023 | 12.91 | 13.22 | 12.91 | 13.13 | 17,937 | +0.09(+0.65%) |
Nov 16, 2023 | 13.05 | 13.30 | 13.00 | 13.04 | 15,332 | -0.15(-1.17%) |
Nov 15, 2023 | 13.10 | 13.33 | 13.05 | 13.20 | 17,786 | +0.00(+0.00%) |
Nov 14, 2023 | 13.02 | 13.36 | 13.02 | 13.20 | 12,936 | +0.18(+1.40%) |
Nov 13, 2023 | 13.03 | 13.05 | 12.85 | 13.02 | 5,418 | -0.01(-0.10%) |
Nov 10, 2023 | 13.04 | 13.10 | 13.00 | 13.03 | 14,943 | -0.06(-0.46%) |
Nov 09, 2023 | 13.00 | 13.29 | 12.83 | 13.09 | 18,580 | +0.19(+1.47%) |
Nov 08, 2023 | 12.68 | 13.00 | 12.56 | 12.90 | 36,506 | +0.25(+1.98%) |
Nov 07, 2023 | 12.84 | 12.92 | 12.65 | 12.65 | 19,503 | -0.25(-1.94%) |
Nov 06, 2023 | 13.00 | 13.00 | 12.82 | 12.90 | 15,279 | +0.20(+1.57%) |
Nov 03, 2023 | 12.81 | 13.05 | 12.70 | 12.70 | 30,768 | -0.11(-0.86%) |
Nov 02, 2023 | 12.51 | 12.82 | 12.43 | 12.81 | 77,862 | +0.21(+1.67%) |