Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 15.81 | 15.93 | 15.55 | 15.65 | 1,232,679 | +0.19(+1.21%) |
Jan 30, 2024 | 15.39 | 15.49 | 15.33 | 15.46 | 502,295 | +0.10(+0.64%) |
Jan 29, 2024 | 15.40 | 15.47 | 15.24 | 15.36 | 438,740 | +0.00(+0.00%) |
Jan 26, 2024 | 15.36 | 15.46 | 15.26 | 15.36 | 1,149,002 | +0.06(+0.39%) |
Jan 25, 2024 | 15.24 | 15.38 | 15.19 | 15.30 | 901,217 | +0.16(+1.04%) |
Jan 24, 2024 | 15.48 | 15.51 | 15.13 | 15.15 | 1,139,891 | -0.11(-0.71%) |
Jan 23, 2024 | 15.06 | 15.28 | 14.99 | 15.26 | 1,278,868 | +0.31(+2.10%) |
Jan 22, 2024 | 14.99 | 15.06 | 14.78 | 14.94 | 1,061,000 | -0.24(-1.55%) |
Jan 19, 2024 | 14.99 | 15.19 | 14.90 | 15.18 | 3,134,641 | +0.18(+1.18%) |
Jan 18, 2024 | 15.17 | 15.22 | 14.96 | 15.00 | 1,624,278 | -0.22(-1.42%) |
Jan 17, 2024 | 15.17 | 15.26 | 15.07 | 15.22 | 933,911 | +0.08(+0.52%) |
Jan 16, 2024 | 15.42 | 15.45 | 15.13 | 15.14 | 1,010,859 | -0.46(-2.96%) |
Jan 12, 2024 | 15.67 | 15.68 | 15.44 | 15.60 | 619,618 | +0.21(+1.34%) |
Jan 11, 2024 | 15.40 | 15.47 | 15.08 | 15.39 | 1,796,514 | +0.42(+2.82%) |
Jan 10, 2024 | 14.73 | 14.98 | 14.67 | 14.97 | 892,116 | +0.33(+2.28%) |
Jan 09, 2024 | 14.54 | 14.75 | 14.50 | 14.64 | 548,942 | -0.06(-0.40%) |
Jan 08, 2024 | 14.44 | 14.72 | 14.44 | 14.70 | 352,475 | +0.17(+1.15%) |
Jan 05, 2024 | 14.56 | 14.67 | 14.50 | 14.53 | 366,382 | +0.01(+0.07%) |
Jan 04, 2024 | 14.33 | 14.56 | 14.28 | 14.52 | 446,034 | -0.07(-0.47%) |
Jan 03, 2024 | 14.68 | 14.80 | 14.57 | 14.59 | 506,265 | -0.09(-0.60%) |
Jan 02, 2024 | 14.92 | 14.93 | 14.55 | 14.68 | 610,884 | -0.28(-1.90%) |
Dec 29, 2023 | 15.04 | 15.04 | 14.87 | 14.96 | 368,987 | -0.15(-0.98%) |
Dec 28, 2023 | 15.18 | 15.23 | 15.00 | 15.11 | 674,533 | -0.07(-0.45%) |
Dec 27, 2023 | 15.06 | 15.26 | 15.04 | 15.18 | 496,949 | +0.10(+0.65%) |
Dec 26, 2023 | 15.19 | 15.26 | 15.04 | 15.08 | 416,251 | -0.01(-0.06%) |
Dec 22, 2023 | 14.91 | 15.20 | 14.89 | 15.09 | 975,501 | +0.20(+1.32%) |
Dec 21, 2023 | 14.75 | 14.95 | 14.70 | 14.89 | 1,766,055 | +0.36(+2.50%) |
Dec 20, 2023 | 14.55 | 14.77 | 14.50 | 14.53 | 1,371,001 | -0.18(-1.20%) |
Dec 19, 2023 | 14.66 | 14.81 | 14.53 | 14.70 | 1,353,711 | +0.28(+1.91%) |
Dec 18, 2023 | 14.24 | 14.48 | 14.16 | 14.43 | 646,273 | +0.37(+2.66%) |
Dec 15, 2023 | 14.18 | 14.24 | 14.04 | 14.06 | 1,973,665 | -0.13(-0.90%) |
Dec 14, 2023 | 14.46 | 14.51 | 14.11 | 14.18 | 785,363 | -0.05(-0.34%) |
Dec 13, 2023 | 13.76 | 14.31 | 13.76 | 14.23 | 2,820,849 | +0.55(+4.02%) |
Dec 12, 2023 | 13.63 | 13.72 | 13.46 | 13.68 | 507,126 | +0.03(+0.22%) |
Dec 11, 2023 | 13.49 | 13.67 | 13.38 | 13.65 | 1,496,690 | +0.23(+1.68%) |
Dec 08, 2023 | 13.40 | 13.55 | 13.32 | 13.43 | 710,105 | -0.08(-0.58%) |
Dec 07, 2023 | 13.72 | 13.75 | 13.41 | 13.51 | 1,407,627 | -0.24(-1.72%) |
Dec 06, 2023 | 13.68 | 13.76 | 13.64 | 13.74 | 833,054 | +0.26(+1.89%) |
Dec 05, 2023 | 13.43 | 13.57 | 13.40 | 13.49 | 730,371 | +0.01(+0.07%) |
Dec 04, 2023 | 13.60 | 13.73 | 13.46 | 13.48 | 926,354 | -0.24(-1.72%) |
Dec 01, 2023 | 13.37 | 13.74 | 13.35 | 13.71 | 696,270 | +0.24(+1.75%) |
Nov 30, 2023 | 13.36 | 13.57 | 13.27 | 13.48 | 1,565,566 | +0.16(+1.18%) |
Nov 29, 2023 | 13.44 | 13.55 | 13.32 | 13.32 | 795,880 | -0.24(-1.74%) |
Nov 28, 2023 | 13.63 | 13.75 | 13.55 | 13.56 | 752,823 | +0.02(+0.15%) |
Nov 27, 2023 | 13.73 | 13.76 | 13.47 | 13.54 | 1,019,879 | -0.03(-0.22%) |
Nov 24, 2023 | 13.51 | 13.59 | 13.42 | 13.57 | 880,601 | +0.42(+3.21%) |
Nov 22, 2023 | 13.23 | 13.28 | 13.02 | 13.14 | 1,329,397 | +0.16(+1.21%) |
Nov 21, 2023 | 13.04 | 13.07 | 12.91 | 12.99 | 761,963 | -0.04(-0.30%) |
Nov 20, 2023 | 12.87 | 13.04 | 12.81 | 13.03 | 836,910 | +0.12(+0.91%) |
Nov 17, 2023 | 12.98 | 13.01 | 12.85 | 12.91 | 795,465 | -0.17(-1.28%) |
Nov 16, 2023 | 12.99 | 13.08 | 12.85 | 13.07 | 1,869,467 | +0.27(+2.15%) |
Nov 15, 2023 | 12.85 | 13.02 | 12.77 | 12.80 | 888,305 | +0.00(+0.00%) |
Nov 14, 2023 | 12.77 | 12.86 | 12.61 | 12.80 | 1,363,650 | +0.46(+3.74%) |
Nov 13, 2023 | 12.25 | 12.39 | 12.23 | 12.34 | 523,345 | +0.17(+1.37%) |
Nov 10, 2023 | 12.12 | 12.24 | 12.05 | 12.17 | 947,132 | +0.07(+0.57%) |
Nov 09, 2023 | 12.09 | 12.19 | 11.90 | 12.10 | 1,117,885 | -0.07(-0.56%) |
Nov 08, 2023 | 12.34 | 12.38 | 12.02 | 12.17 | 716,224 | -0.08(-0.64%) |
Nov 07, 2023 | 12.35 | 12.36 | 12.23 | 12.25 | 641,539 | +0.11(+0.89%) |
Nov 06, 2023 | 12.05 | 12.19 | 11.96 | 12.14 | 674,934 | -0.02(-0.16%) |
Nov 03, 2023 | 12.04 | 12.21 | 11.99 | 12.16 | 679,893 | +0.24(+1.98%) |
Nov 02, 2023 | 11.82 | 11.97 | 11.82 | 11.93 | 458,972 | +0.18(+1.50%) |