Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 15.71 | 15.81 | 15.20 | 15.27 | 83,180 | -0.35(-2.24%) |
Jan 30, 2024 | 15.90 | 16.16 | 15.45 | 15.62 | 173,531 | -0.38(-2.38%) |
Jan 29, 2024 | 15.97 | 16.14 | 15.75 | 16.00 | 146,389 | +0.03(+0.19%) |
Jan 26, 2024 | 15.94 | 16.09 | 15.92 | 15.97 | 146,832 | +0.02(+0.13%) |
Jan 25, 2024 | 16.00 | 16.06 | 15.74 | 15.95 | 78,502 | +0.08(+0.50%) |
Jan 24, 2024 | 15.80 | 16.13 | 15.80 | 15.87 | 55,655 | -0.17(-1.06%) |
Jan 23, 2024 | 16.14 | 16.18 | 15.56 | 16.04 | 197,958 | -0.01(-0.06%) |
Jan 22, 2024 | 16.00 | 16.46 | 15.85 | 16.05 | 126,381 | +0.05(+0.31%) |
Jan 19, 2024 | 16.30 | 16.66 | 15.98 | 16.00 | 138,086 | -0.29(-1.78%) |
Jan 18, 2024 | 16.45 | 16.92 | 16.26 | 16.29 | 105,104 | -0.16(-0.97%) |
Jan 17, 2024 | 16.50 | 16.58 | 16.31 | 16.45 | 45,635 | -0.27(-1.61%) |
Jan 16, 2024 | 17.01 | 17.03 | 16.42 | 16.72 | 125,996 | -0.38(-2.22%) |
Jan 12, 2024 | 17.28 | 17.50 | 17.07 | 17.10 | 71,819 | -0.12(-0.70%) |
Jan 11, 2024 | 16.90 | 17.43 | 16.70 | 17.22 | 81,355 | +0.27(+1.59%) |
Jan 10, 2024 | 17.29 | 17.45 | 16.88 | 16.95 | 87,646 | -0.37(-2.14%) |
Jan 09, 2024 | 17.50 | 17.70 | 17.10 | 17.32 | 111,060 | -0.22(-1.25%) |
Jan 08, 2024 | 17.18 | 17.68 | 17.02 | 17.54 | 83,870 | +0.12(+0.72%) |
Jan 05, 2024 | 17.60 | 17.99 | 17.39 | 17.41 | 97,443 | -0.23(-1.28%) |
Jan 04, 2024 | 17.61 | 18.12 | 17.60 | 17.64 | 83,678 | -0.03(-0.17%) |
Jan 03, 2024 | 17.55 | 17.72 | 17.47 | 17.67 | 57,489 | +0.12(+0.68%) |
Jan 02, 2024 | 17.87 | 18.00 | 17.41 | 17.55 | 81,174 | -0.32(-1.79%) |
Dec 29, 2023 | 18.20 | 18.20 | 17.71 | 17.87 | 139,105 | +0.01(+0.06%) |
Dec 28, 2023 | 17.75 | 18.00 | 17.43 | 17.86 | 43,474 | +0.04(+0.22%) |
Dec 27, 2023 | 17.58 | 18.49 | 17.58 | 17.82 | 121,604 | +0.10(+0.56%) |
Dec 26, 2023 | 17.07 | 18.27 | 17.03 | 17.72 | 189,726 | +0.54(+3.14%) |
Dec 22, 2023 | 16.74 | 17.25 | 16.66 | 17.18 | 101,585 | +0.75(+4.56%) |
Dec 21, 2023 | 16.61 | 16.83 | 16.40 | 16.43 | 60,253 | -0.04(-0.24%) |
Dec 20, 2023 | 16.26 | 16.95 | 16.18 | 16.47 | 97,521 | +0.14(+0.86%) |
Dec 19, 2023 | 16.46 | 16.71 | 16.26 | 16.33 | 92,602 | -0.04(-0.24%) |
Dec 18, 2023 | 16.97 | 17.19 | 16.35 | 16.37 | 110,787 | -0.60(-3.54%) |
Dec 15, 2023 | 17.04 | 17.41 | 16.89 | 16.97 | 103,646 | -0.39(-2.25%) |
Dec 14, 2023 | 17.12 | 17.59 | 17.01 | 17.36 | 77,840 | +0.16(+0.93%) |
Dec 13, 2023 | 16.97 | 17.50 | 16.89 | 17.20 | 95,819 | +0.15(+0.88%) |
Dec 12, 2023 | 17.17 | 17.21 | 16.70 | 17.05 | 47,932 | -0.25(-1.45%) |
Dec 11, 2023 | 17.12 | 17.40 | 16.97 | 17.30 | 64,007 | +0.02(+0.12%) |
Dec 08, 2023 | 16.77 | 17.29 | 16.71 | 17.28 | 23,722 | +0.41(+2.40%) |
Dec 07, 2023 | 16.89 | 17.20 | 16.80 | 16.88 | 50,802 | +0.18(+1.05%) |
Dec 06, 2023 | 17.22 | 17.25 | 16.64 | 16.70 | 113,644 | -0.49(-2.85%) |
Dec 05, 2023 | 17.31 | 17.74 | 17.16 | 17.19 | 59,190 | -0.33(-1.88%) |
Dec 04, 2023 | 17.63 | 17.75 | 17.27 | 17.52 | 39,212 | -0.11(-0.62%) |
Dec 01, 2023 | 16.99 | 17.74 | 16.99 | 17.63 | 98,341 | +0.43(+2.47%) |
Nov 30, 2023 | 16.96 | 17.25 | 16.77 | 17.20 | 58,530 | +0.08(+0.50%) |
Nov 29, 2023 | 17.60 | 17.69 | 16.93 | 17.12 | 112,172 | -0.21(-1.21%) |
Nov 28, 2023 | 16.64 | 17.34 | 16.19 | 17.33 | 176,304 | +0.93(+5.67%) |
Nov 27, 2023 | 16.99 | 17.10 | 16.20 | 16.40 | 123,789 | -0.58(-3.42%) |
Nov 24, 2023 | 17.41 | 17.81 | 16.81 | 16.98 | 45,413 | -0.68(-3.85%) |
Nov 22, 2023 | 15.44 | 17.79 | 15.44 | 17.66 | 302,420 | +2.28(+14.82%) |
Nov 21, 2023 | 14.54 | 15.44 | 14.54 | 15.38 | 116,555 | +0.67(+4.55%) |
Nov 20, 2023 | 14.51 | 14.76 | 14.24 | 14.71 | 81,948 | +0.18(+1.24%) |
Nov 17, 2023 | 14.40 | 14.91 | 14.38 | 14.53 | 97,005 | +0.14(+0.97%) |
Nov 16, 2023 | 14.58 | 14.81 | 14.17 | 14.39 | 86,991 | -0.26(-1.77%) |
Nov 15, 2023 | 14.89 | 15.18 | 14.61 | 14.65 | 122,179 | -0.27(-1.81%) |
Nov 14, 2023 | 15.49 | 15.90 | 14.84 | 14.92 | 146,176 | -0.31(-2.04%) |
Nov 13, 2023 | 14.73 | 15.40 | 14.71 | 15.23 | 129,785 | +0.24(+1.60%) |
Nov 10, 2023 | 14.56 | 15.43 | 14.50 | 14.99 | 284,343 | +0.74(+5.19%) |
Nov 09, 2023 | 15.90 | 16.18 | 14.14 | 14.25 | 557,233 | +1.25(+9.62%) |
Nov 08, 2023 | 13.35 | 13.37 | 12.70 | 13.00 | 184,344 | -0.35(-2.59%) |
Nov 07, 2023 | 13.36 | 13.67 | 13.25 | 13.35 | 76,322 | -0.21(-1.59%) |
Nov 06, 2023 | 14.00 | 14.00 | 13.32 | 13.56 | 74,958 | -0.36(-2.59%) |
Nov 03, 2023 | 13.28 | 13.97 | 13.28 | 13.92 | 74,152 | +0.74(+5.61%) |
Nov 02, 2023 | 13.12 | 13.30 | 12.74 | 13.18 | 96,147 | +0.27(+2.09%) |