Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 15.31 | 15.31 | 15.12 | 15.16 | 45,871 | -0.12(-0.77%) |
Jan 30, 2024 | 15.23 | 15.28 | 15.20 | 15.28 | 434,032 | +0.02(+0.13%) |
Jan 29, 2024 | 15.25 | 15.26 | 15.20 | 15.26 | 68,036 | +0.05(+0.32%) |
Jan 26, 2024 | 15.19 | 15.25 | 15.19 | 15.21 | 88,084 | -0.03(-0.19%) |
Jan 25, 2024 | 15.14 | 15.24 | 15.14 | 15.24 | 226,239 | +0.19(+1.23%) |
Jan 24, 2024 | 15.19 | 15.23 | 15.05 | 15.05 | 76,066 | -0.06(-0.39%) |
Jan 23, 2024 | 15.20 | 15.20 | 15.09 | 15.11 | 91,671 | -0.03(-0.17%) |
Jan 22, 2024 | 15.08 | 15.16 | 15.08 | 15.14 | 85,245 | +0.10(+0.65%) |
Jan 19, 2024 | 15.00 | 15.08 | 14.94 | 15.04 | 48,012 | +0.04(+0.29%) |
Jan 18, 2024 | 15.01 | 15.04 | 14.93 | 15.00 | 350,833 | -0.03(-0.23%) |
Jan 17, 2024 | 15.04 | 15.09 | 14.94 | 15.03 | 59,862 | -0.12(-0.77%) |
Jan 16, 2024 | 15.18 | 15.23 | 15.09 | 15.15 | 96,413 | -0.06(-0.41%) |
Jan 12, 2024 | 15.21 | 15.25 | 15.17 | 15.21 | 47,623 | +0.01(+0.09%) |
Jan 11, 2024 | 15.22 | 15.22 | 15.12 | 15.20 | 46,986 | +0.00(+0.00%) |
Jan 10, 2024 | 15.20 | 15.23 | 15.18 | 15.20 | 55,371 | -0.03(-0.19%) |
Jan 09, 2024 | 15.24 | 15.24 | 15.18 | 15.23 | 59,911 | -0.01(-0.06%) |
Jan 08, 2024 | 15.20 | 15.25 | 15.16 | 15.24 | 534,407 | +0.02(+0.13%) |
Jan 05, 2024 | 15.18 | 15.25 | 15.13 | 15.22 | 179,378 | +0.08(+0.51%) |
Jan 04, 2024 | 15.24 | 15.24 | 15.13 | 15.14 | 315,021 | -0.09(-0.58%) |
Jan 03, 2024 | 15.24 | 15.28 | 15.17 | 15.23 | 67,106 | -0.09(-0.57%) |
Jan 02, 2024 | 15.24 | 15.31 | 15.22 | 15.31 | 58,495 | +0.08(+0.51%) |
Dec 29, 2023 | 15.32 | 15.32 | 15.20 | 15.24 | 92,927 | -0.05(-0.32%) |
Dec 28, 2023 | 15.24 | 15.30 | 15.24 | 15.28 | 61,962 | -0.02(-0.13%) |
Dec 27, 2023 | 15.27 | 15.31 | 15.24 | 15.30 | 91,282 | +0.05(+0.32%) |
Dec 26, 2023 | 15.19 | 15.27 | 15.19 | 15.25 | 54,306 | +0.10(+0.64%) |
Dec 22, 2023 | 15.23 | 15.26 | 15.13 | 15.16 | 80,277 | -0.00(-0.01%) |
Dec 21, 2023 | 15.17 | 15.19 | 15.12 | 15.16 | 57,495 | +0.08(+0.51%) |
Dec 20, 2023 | 15.15 | 15.26 | 15.08 | 15.08 | 193,885 | -0.08(-0.51%) |
Dec 19, 2023 | 15.03 | 15.20 | 15.03 | 15.16 | 130,136 | +0.11(+0.71%) |
Dec 18, 2023 | 15.03 | 15.11 | 14.99 | 15.05 | 105,623 | +0.01(+0.06%) |
Dec 15, 2023 | 15.18 | 15.18 | 14.99 | 15.04 | 86,754 | -0.08(-0.51%) |
Dec 14, 2023 | 14.99 | 15.20 | 14.99 | 15.12 | 85,103 | +0.19(+1.26%) |
Dec 13, 2023 | 14.73 | 14.95 | 14.65 | 14.93 | 63,012 | +0.21(+1.42%) |
Dec 12, 2023 | 14.75 | 14.75 | 14.67 | 14.72 | 76,818 | -0.04(-0.26%) |
Dec 11, 2023 | 14.73 | 14.76 | 14.70 | 14.76 | 93,366 | +0.02(+0.13%) |
Dec 08, 2023 | 14.74 | 14.78 | 14.70 | 14.74 | 47,963 | +0.01(+0.07%) |
Dec 07, 2023 | 14.69 | 14.76 | 14.69 | 14.73 | 51,244 | +0.00(+0.00%) |
Dec 06, 2023 | 14.76 | 14.86 | 14.69 | 14.73 | 85,129 | -0.03(-0.23%) |
Dec 05, 2023 | 14.81 | 14.82 | 14.75 | 14.77 | 92,031 | -0.07(-0.47%) |
Dec 04, 2023 | 14.79 | 14.85 | 14.76 | 14.84 | 94,053 | +0.02(+0.11%) |
Dec 01, 2023 | 14.61 | 14.82 | 14.61 | 14.82 | 439,765 | +0.15(+1.06%) |
Nov 30, 2023 | 14.56 | 14.69 | 14.55 | 14.67 | 314,073 | +0.13(+0.87%) |
Nov 29, 2023 | 14.48 | 14.61 | 14.48 | 14.54 | 98,028 | +0.05(+0.33%) |
Nov 28, 2023 | 14.46 | 14.49 | 14.41 | 14.49 | 53,546 | +0.06(+0.40%) |
Nov 27, 2023 | 14.46 | 14.46 | 14.41 | 14.43 | 52,634 | -0.02(-0.13%) |
Nov 24, 2023 | 14.40 | 14.46 | 14.40 | 14.45 | 23,448 | +0.01(+0.07%) |
Nov 22, 2023 | 14.36 | 14.44 | 14.35 | 14.44 | 125,655 | +0.09(+0.61%) |
Nov 21, 2023 | 14.44 | 14.44 | 14.33 | 14.36 | 63,078 | -0.07(-0.49%) |
Nov 20, 2023 | 14.47 | 14.47 | 14.36 | 14.43 | 53,198 | +0.03(+0.20%) |
Nov 17, 2023 | 14.26 | 14.44 | 14.26 | 14.40 | 85,268 | +0.05(+0.33%) |
Nov 16, 2023 | 14.41 | 14.43 | 14.29 | 14.35 | 70,487 | -0.10(-0.67%) |
Nov 15, 2023 | 14.39 | 14.47 | 14.39 | 14.45 | 98,176 | +0.03(+0.20%) |
Nov 14, 2023 | 14.31 | 14.43 | 14.29 | 14.42 | 66,460 | +0.34(+2.39%) |
Nov 13, 2023 | 14.12 | 14.15 | 14.00 | 14.08 | 147,153 | +0.00(+0.00%) |
Nov 10, 2023 | 14.11 | 14.21 | 14.04 | 14.08 | 91,062 | +0.03(+0.21%) |
Nov 09, 2023 | 14.11 | 14.14 | 13.98 | 14.05 | 142,573 | -0.08(-0.54%) |
Nov 08, 2023 | 14.14 | 14.14 | 14.05 | 14.13 | 59,681 | +0.00(+0.00%) |
Nov 07, 2023 | 14.16 | 14.18 | 14.10 | 14.13 | 151,353 | -0.07(-0.47%) |
Nov 06, 2023 | 14.26 | 14.26 | 14.15 | 14.20 | 244,182 | -0.12(-0.81%) |
Nov 03, 2023 | 14.21 | 14.34 | 14.21 | 14.31 | 60,618 | +0.21(+1.51%) |
Nov 02, 2023 | 13.87 | 14.10 | 13.84 | 14.10 | 52,938 | +0.26(+1.86%) |