Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 16.25 | 0 | -0.17(-1.04%) | |||
Jan 30, 2024 | 16.16 | 16.42 | 16.16 | 16.42 | 3,104 | +0.19(+1.17%) |
Jan 29, 2024 | 16.15 | 16.23 | 16.15 | 16.23 | 2,700 | +0.08(+0.50%) |
Jan 26, 2024 | 16.25 | 16.36 | 16.14 | 16.15 | 1,600 | -0.05(-0.31%) |
Jan 25, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 800 | -0.18(-1.10%) |
Jan 24, 2024 | 16.21 | 16.38 | 16.21 | 16.38 | 1,885 | +0.08(+0.49%) |
Jan 23, 2024 | 16.11 | 16.30 | 16.11 | 16.30 | 6,483 | +0.11(+0.68%) |
Jan 22, 2024 | 16.35 | 16.45 | 16.19 | 16.19 | 2,500 | +0.00(+0.00%) |
Jan 19, 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 800 | -0.21(-1.28%) |
Jan 18, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 100 | +0.01(+0.06%) |
Jan 17, 2024 | 16.32 | 16.39 | 16.29 | 16.39 | 3,400 | +0.31(+1.93%) |
Jan 16, 2024 | 16.10 | 16.11 | 16.08 | 16.08 | 16,300 | +0.01(+0.06%) |
Jan 12, 2024 | 16.07 | 0 | -0.11(-0.68%) | |||
Jan 11, 2024 | 15.84 | 16.25 | 15.84 | 16.18 | 1,100 | +0.04(+0.25%) |
Jan 10, 2024 | 16.02 | 16.14 | 15.98 | 16.14 | 3,494 | +0.24(+1.51%) |
Jan 09, 2024 | 16.21 | 16.23 | 15.90 | 15.90 | 12,077 | -0.47(-2.87%) |
Jan 08, 2024 | 16.23 | 16.37 | 16.23 | 16.37 | 2,675 | +0.23(+1.43%) |
Jan 05, 2024 | 16.01 | 16.25 | 16.00 | 16.14 | 1,168 | -0.05(-0.31%) |
Jan 04, 2024 | 16.10 | 16.35 | 15.95 | 16.19 | 8,531 | +0.19(+1.19%) |
Jan 03, 2024 | 16.20 | 16.22 | 16.00 | 16.00 | 1,500 | -0.20(-1.23%) |
Jan 02, 2024 | 16.50 | 16.50 | 16.11 | 16.20 | 983 | -0.15(-0.92%) |
Dec 29, 2023 | 16.35 | 0 | +0.20(+1.24%) | |||
Dec 28, 2023 | 15.69 | 16.30 | 15.69 | 16.15 | 18,720 | +0.30(+1.89%) |
Dec 27, 2023 | 15.85 | 15.85 | 15.85 | 15.85 | 100 | +0.03(+0.19%) |
Dec 22, 2023 | 15.82 | 0 | -0.16(-1.00%) | |||
Dec 21, 2023 | 15.98 | 15.98 | 15.98 | 15.98 | 400 | +0.02(+0.13%) |
Dec 20, 2023 | 15.77 | 15.96 | 15.77 | 15.96 | 2,397 | +0.19(+1.20%) |
Dec 19, 2023 | 15.76 | 15.77 | 15.76 | 15.77 | 1,200 | +0.02(+0.13%) |
Dec 18, 2023 | 15.71 | 15.91 | 15.71 | 15.75 | 2,200 | -0.29(-1.81%) |
Dec 15, 2023 | 15.53 | 16.04 | 15.53 | 16.04 | 8,301 | +0.37(+2.36%) |
Dec 14, 2023 | 15.68 | 15.70 | 15.66 | 15.67 | 5,243 | -0.04(-0.25%) |
Dec 13, 2023 | 15.65 | 15.71 | 15.65 | 15.71 | 200 | +0.01(+0.06%) |
Dec 12, 2023 | 15.85 | 15.85 | 15.70 | 15.70 | 1,180 | +0.05(+0.32%) |
Dec 11, 2023 | 15.88 | 15.88 | 15.61 | 15.65 | 1,800 | -0.03(-0.19%) |
Dec 08, 2023 | 15.57 | 15.70 | 15.57 | 15.68 | 9,204 | -0.02(-0.13%) |
Dec 07, 2023 | 15.80 | 15.80 | 15.70 | 15.70 | 3,833 | -0.15(-0.95%) |
Dec 06, 2023 | 15.67 | 15.85 | 15.67 | 15.85 | 1,004 | +0.35(+2.26%) |
Dec 05, 2023 | 15.23 | 15.50 | 15.23 | 15.50 | 4,010 | +0.40(+2.65%) |
Dec 04, 2023 | 15.26 | 15.26 | 15.10 | 15.10 | 2,158 | -0.05(-0.33%) |
Dec 01, 2023 | 15.26 | 15.26 | 14.98 | 15.15 | 4,525 | -0.29(-1.88%) |
Nov 30, 2023 | 15.37 | 15.56 | 15.37 | 15.44 | 6,209 | +0.21(+1.38%) |
Nov 29, 2023 | 15.19 | 15.23 | 15.19 | 15.23 | 500 | +0.23(+1.53%) |
Nov 28, 2023 | 14.89 | 15.12 | 14.89 | 15.00 | 5,578 | +0.26(+1.76%) |
Nov 27, 2023 | 14.84 | 14.84 | 14.68 | 14.74 | 18,100 | -0.10(-0.67%) |
Nov 24, 2023 | 14.76 | 14.84 | 14.75 | 14.84 | 3,200 | +0.10(+0.68%) |
Nov 23, 2023 | 14.74 | 14.74 | 14.74 | 14.74 | 1,142 | +0.14(+0.96%) |
Nov 22, 2023 | 14.80 | 14.85 | 14.60 | 14.60 | 4,474 | -0.25(-1.68%) |
Nov 21, 2023 | 14.85 | 14.90 | 14.85 | 14.85 | 2,300 | +0.00(+0.00%) |
Nov 20, 2023 | 14.92 | 14.92 | 14.80 | 14.85 | 3,230 | +0.04(+0.27%) |
Nov 17, 2023 | 15.00 | 15.00 | 14.81 | 14.81 | 10,301 | -0.13(-0.87%) |
Nov 16, 2023 | 15.26 | 15.26 | 14.94 | 14.94 | 5,966 | -0.24(-1.58%) |
Nov 15, 2023 | 15.10 | 15.18 | 15.10 | 15.18 | 2,358 | +0.05(+0.33%) |
Nov 14, 2023 | 15.00 | 15.13 | 15.00 | 15.13 | 1,200 | +0.20(+1.34%) |
Nov 13, 2023 | 15.02 | 15.02 | 14.93 | 14.93 | 1,840 | -0.08(-0.53%) |
Nov 10, 2023 | 14.96 | 15.01 | 14.96 | 15.01 | 2,550 | +0.15(+1.01%) |
Nov 09, 2023 | 15.00 | 15.00 | 14.86 | 14.86 | 2,600 | -0.14(-0.93%) |
Nov 08, 2023 | 15.25 | 15.25 | 15.00 | 15.00 | 1,707 | -0.47(-3.04%) |
Nov 06, 2023 | 15.47 | 9 | +0.25(+1.64%) | |||
Nov 03, 2023 | 15.22 | 15.22 | 15.22 | 15.22 | 1,007 | +0.01(+0.07%) |