Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 16.20 | 16.45 | 16.19 | 16.39 | 80,419 | +0.19(+1.16%) |
Jan 30, 2024 | 16.12 | 16.23 | 16.11 | 16.20 | 47,592 | +0.03(+0.18%) |
Jan 29, 2024 | 15.94 | 16.18 | 15.87 | 16.17 | 53,528 | +0.23(+1.43%) |
Jan 26, 2024 | 15.97 | 16.02 | 15.90 | 15.94 | 82,744 | -0.08(-0.49%) |
Jan 25, 2024 | 16.14 | 16.17 | 16.02 | 16.02 | 72,266 | -0.12(-0.74%) |
Jan 24, 2024 | 16.13 | 16.17 | 16.07 | 16.14 | 88,995 | +0.01(+0.06%) |
Jan 23, 2024 | 16.08 | 16.22 | 16.08 | 16.13 | 47,904 | +0.03(+0.18%) |
Jan 22, 2024 | 16.10 | 16.24 | 16.08 | 16.10 | 36,860 | +0.04(+0.25%) |
Jan 19, 2024 | 16.03 | 16.15 | 15.83 | 16.06 | 64,943 | -0.02(-0.12%) |
Jan 18, 2024 | 16.08 | 16.12 | 16.05 | 16.08 | 52,987 | -0.05(-0.31%) |
Jan 17, 2024 | 16.14 | 16.21 | 16.02 | 16.13 | 78,671 | -0.07(-0.43%) |
Jan 16, 2024 | 16.28 | 16.40 | 16.07 | 16.20 | 73,646 | -0.22(-1.33%) |
Jan 12, 2024 | 16.43 | 16.43 | 16.25 | 16.42 | 47,350 | +0.07(+0.42%) |
Jan 11, 2024 | 16.36 | 16.42 | 16.23 | 16.35 | 39,440 | -0.01(-0.06%) |
Jan 10, 2024 | 16.34 | 16.41 | 16.29 | 16.36 | 49,373 | +0.02(+0.12%) |
Jan 09, 2024 | 16.37 | 16.41 | 16.31 | 16.34 | 68,110 | -0.04(-0.24%) |
Jan 08, 2024 | 16.20 | 16.38 | 16.15 | 16.38 | 44,577 | +0.24(+1.47%) |
Jan 05, 2024 | 16.25 | 16.27 | 16.06 | 16.14 | 110,356 | -0.14(-0.85%) |
Jan 04, 2024 | 16.12 | 16.35 | 16.11 | 16.28 | 113,773 | +0.02(+0.12%) |
Jan 03, 2024 | 16.12 | 16.26 | 16.06 | 16.26 | 132,910 | +0.11(+0.67%) |
Jan 02, 2024 | 16.00 | 16.15 | 15.96 | 16.15 | 77,992 | +0.14(+0.86%) |
Dec 29, 2023 | 15.95 | 16.13 | 15.93 | 16.01 | 258,305 | +0.02(+0.12%) |
Dec 28, 2023 | 15.98 | 16.04 | 15.91 | 15.99 | 257,862 | -0.06(-0.37%) |
Dec 27, 2023 | 16.01 | 16.13 | 15.97 | 16.05 | 175,681 | +0.04(+0.25%) |
Dec 26, 2023 | 15.98 | 16.05 | 15.94 | 16.01 | 173,819 | +0.03(+0.18%) |
Dec 22, 2023 | 15.96 | 16.04 | 15.94 | 15.98 | 191,668 | +0.03(+0.19%) |
Dec 21, 2023 | 16.02 | 16.05 | 15.94 | 15.96 | 92,886 | -0.01(-0.06%) |
Dec 20, 2023 | 15.93 | 15.96 | 15.90 | 15.96 | 232,586 | -0.01(-0.06%) |
Dec 19, 2023 | 15.91 | 16.01 | 15.88 | 15.97 | 174,488 | +0.01(+0.06%) |
Dec 18, 2023 | 15.85 | 15.96 | 15.83 | 15.96 | 140,911 | +0.04(+0.25%) |
Dec 15, 2023 | 15.96 | 16.07 | 15.88 | 15.93 | 158,495 | -0.11(-0.68%) |
Dec 14, 2023 | 15.78 | 16.03 | 15.78 | 16.03 | 200,328 | +0.33(+2.07%) |
Dec 13, 2023 | 15.68 | 15.81 | 15.60 | 15.71 | 165,966 | +0.01(+0.06%) |
Dec 12, 2023 | 15.71 | 15.76 | 15.67 | 15.70 | 103,767 | -0.01(-0.06%) |
Dec 11, 2023 | 15.70 | 15.80 | 15.67 | 15.71 | 110,038 | -0.04(-0.25%) |
Dec 08, 2023 | 15.75 | 15.81 | 15.69 | 15.75 | 101,020 | -0.05(-0.31%) |
Dec 07, 2023 | 15.65 | 15.80 | 15.60 | 15.80 | 130,828 | +0.20(+1.26%) |
Dec 06, 2023 | 15.59 | 15.67 | 15.54 | 15.60 | 141,291 | +0.04(+0.25%) |
Dec 05, 2023 | 15.53 | 15.67 | 15.52 | 15.56 | 145,715 | +0.06(+0.38%) |
Dec 04, 2023 | 15.49 | 15.58 | 15.46 | 15.50 | 137,394 | -0.02(-0.13%) |
Dec 01, 2023 | 15.51 | 15.64 | 15.46 | 15.52 | 165,528 | +0.04(+0.25%) |
Nov 30, 2023 | 15.56 | 15.56 | 15.42 | 15.48 | 250,360 | -0.12(-0.76%) |
Nov 29, 2023 | 15.39 | 15.60 | 15.35 | 15.60 | 199,594 | +0.26(+1.66%) |
Nov 28, 2023 | 15.25 | 15.36 | 15.25 | 15.35 | 139,942 | +0.08(+0.51%) |
Nov 27, 2023 | 15.29 | 15.37 | 15.24 | 15.27 | 164,295 | -0.02(-0.13%) |
Nov 24, 2023 | 15.25 | 15.33 | 15.25 | 15.29 | 37,310 | -0.01(-0.06%) |
Nov 22, 2023 | 15.34 | 15.38 | 15.23 | 15.30 | 108,768 | -0.04(-0.26%) |
Nov 21, 2023 | 15.25 | 15.34 | 15.23 | 15.34 | 77,935 | +0.08(+0.51%) |
Nov 20, 2023 | 15.33 | 15.41 | 15.19 | 15.26 | 139,124 | -0.14(-0.89%) |
Nov 17, 2023 | 15.44 | 15.46 | 15.34 | 15.39 | 68,850 | -0.04(-0.25%) |
Nov 16, 2023 | 15.39 | 15.64 | 15.38 | 15.43 | 157,349 | +0.08(+0.51%) |
Nov 15, 2023 | 15.41 | 15.44 | 15.31 | 15.36 | 93,159 | -0.08(-0.51%) |
Nov 14, 2023 | 15.30 | 15.45 | 15.26 | 15.43 | 104,155 | +0.32(+2.14%) |
Nov 13, 2023 | 15.11 | 15.14 | 14.97 | 15.11 | 40,081 | +0.03(+0.19%) |
Nov 10, 2023 | 14.96 | 15.10 | 14.95 | 15.08 | 73,200 | +0.13(+0.85%) |
Nov 09, 2023 | 14.97 | 15.05 | 14.88 | 14.95 | 105,025 | -0.02(-0.13%) |
Nov 08, 2023 | 14.88 | 15.05 | 14.82 | 14.97 | 78,760 | +0.12(+0.79%) |
Nov 07, 2023 | 14.73 | 14.88 | 14.65 | 14.86 | 97,919 | +0.17(+1.13%) |
Nov 06, 2023 | 14.59 | 14.72 | 14.59 | 14.69 | 91,792 | +0.06(+0.40%) |
Nov 03, 2023 | 14.54 | 14.68 | 14.52 | 14.63 | 184,786 | +0.22(+1.56%) |
Nov 02, 2023 | 14.33 | 14.52 | 14.32 | 14.41 | 140,404 | +0.14(+0.96%) |