Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 15.34 | 15.38 | 15.21 | 15.35 | 39,310 | +0.03(+0.19%) |
Jan 30, 2024 | 15.25 | 15.34 | 15.22 | 15.32 | 34,274 | +0.11(+0.71%) |
Jan 29, 2024 | 15.11 | 15.21 | 15.08 | 15.21 | 43,444 | +0.13(+0.85%) |
Jan 26, 2024 | 15.14 | 15.25 | 15.06 | 15.08 | 59,272 | -0.08(-0.52%) |
Jan 25, 2024 | 15.37 | 15.40 | 15.04 | 15.16 | 67,029 | -0.09(-0.58%) |
Jan 24, 2024 | 15.32 | 15.32 | 15.23 | 15.25 | 28,386 | +0.01(+0.06%) |
Jan 23, 2024 | 15.27 | 15.30 | 15.21 | 15.24 | 37,895 | +0.04(+0.26%) |
Jan 22, 2024 | 15.07 | 15.25 | 15.07 | 15.20 | 32,127 | +0.28(+1.84%) |
Jan 19, 2024 | 15.18 | 15.18 | 14.91 | 14.92 | 95,710 | -0.20(-1.30%) |
Jan 18, 2024 | 15.38 | 15.38 | 15.08 | 15.12 | 27,166 | -0.22(-1.41%) |
Jan 17, 2024 | 15.45 | 15.57 | 15.25 | 15.34 | 47,384 | -0.15(-0.95%) |
Jan 16, 2024 | 15.65 | 15.91 | 15.41 | 15.48 | 30,388 | -0.16(-1.04%) |
Jan 12, 2024 | 15.81 | 15.89 | 15.44 | 15.65 | 44,103 | -0.15(-0.93%) |
Jan 11, 2024 | 15.85 | 15.86 | 15.73 | 15.79 | 38,710 | -0.06(-0.37%) |
Jan 10, 2024 | 15.62 | 15.93 | 15.50 | 15.85 | 48,512 | +0.30(+1.95%) |
Jan 09, 2024 | 15.60 | 15.69 | 15.47 | 15.55 | 43,141 | -0.08(-0.50%) |
Jan 08, 2024 | 15.18 | 15.66 | 15.13 | 15.63 | 85,525 | +0.47(+3.10%) |
Jan 05, 2024 | 15.07 | 15.16 | 14.98 | 15.16 | 47,131 | +0.13(+0.85%) |
Jan 04, 2024 | 15.06 | 15.06 | 14.95 | 15.03 | 41,887 | -0.05(-0.32%) |
Jan 03, 2024 | 14.95 | 15.08 | 14.93 | 15.08 | 30,805 | +0.11(+0.72%) |
Jan 02, 2024 | 14.94 | 15.06 | 14.89 | 14.97 | 65,345 | +0.08(+0.53%) |
Dec 29, 2023 | 15.03 | 15.05 | 14.89 | 14.89 | 60,284 | -0.12(-0.78%) |
Dec 28, 2023 | 15.00 | 15.08 | 14.98 | 15.01 | 56,036 | -0.03(-0.19%) |
Dec 27, 2023 | 15.17 | 15.17 | 15.04 | 15.04 | 62,116 | -0.07(-0.45%) |
Dec 26, 2023 | 15.10 | 15.20 | 15.05 | 15.11 | 35,402 | +0.01(+0.06%) |
Dec 22, 2023 | 15.20 | 15.40 | 15.03 | 15.10 | 46,569 | +0.00(+0.00%) |
Dec 21, 2023 | 15.15 | 15.17 | 15.04 | 15.10 | 38,686 | +0.07(+0.46%) |
Dec 20, 2023 | 15.20 | 15.20 | 14.99 | 15.03 | 28,030 | -0.07(-0.45%) |
Dec 19, 2023 | 15.16 | 15.16 | 15.02 | 15.10 | 85,799 | -0.04(-0.26%) |
Dec 18, 2023 | 15.18 | 15.35 | 15.10 | 15.14 | 23,793 | -0.02(-0.13%) |
Dec 15, 2023 | 15.19 | 15.25 | 15.07 | 15.16 | 18,641 | +0.01(+0.06%) |
Dec 14, 2023 | 15.07 | 15.42 | 15.05 | 15.15 | 71,200 | +0.17(+1.11%) |
Dec 13, 2023 | 14.93 | 15.03 | 14.88 | 14.98 | 76,422 | +0.21(+1.45%) |
Dec 12, 2023 | 15.06 | 15.06 | 14.71 | 14.77 | 38,746 | -0.19(-1.30%) |
Dec 11, 2023 | 14.93 | 15.08 | 14.87 | 14.96 | 39,524 | -0.08(-0.52%) |
Dec 08, 2023 | 15.34 | 15.53 | 14.84 | 15.04 | 41,229 | -0.44(-2.83%) |
Dec 07, 2023 | 15.51 | 15.58 | 15.37 | 15.48 | 21,962 | +0.00(+0.03%) |
Dec 06, 2023 | 15.47 | 15.63 | 15.14 | 15.47 | 68,327 | -0.02(-0.16%) |
Dec 05, 2023 | 15.29 | 15.71 | 15.29 | 15.50 | 58,049 | +0.20(+1.34%) |
Dec 04, 2023 | 15.07 | 15.40 | 15.04 | 15.29 | 23,262 | +0.25(+1.68%) |
Dec 01, 2023 | 14.70 | 15.25 | 14.67 | 15.04 | 38,872 | +0.24(+1.64%) |
Nov 30, 2023 | 14.83 | 14.83 | 14.70 | 14.80 | 20,019 | +0.03(+0.20%) |
Nov 29, 2023 | 14.78 | 14.88 | 14.73 | 14.77 | 30,172 | -0.01(-0.07%) |
Nov 28, 2023 | 14.85 | 14.93 | 14.72 | 14.78 | 18,366 | -0.03(-0.20%) |
Nov 27, 2023 | 14.69 | 14.82 | 14.69 | 14.81 | 13,507 | +0.12(+0.80%) |
Nov 24, 2023 | 14.72 | 14.72 | 14.63 | 14.69 | 7,167 | +0.04(+0.27%) |
Nov 22, 2023 | 14.91 | 15.07 | 14.62 | 14.65 | 23,633 | -0.16(-1.05%) |
Nov 21, 2023 | 14.80 | 15.10 | 14.68 | 14.81 | 30,122 | +0.04(+0.26%) |
Nov 20, 2023 | 14.51 | 14.99 | 14.51 | 14.77 | 26,574 | +0.18(+1.27%) |
Nov 17, 2023 | 14.74 | 14.83 | 14.56 | 14.58 | 21,663 | -0.05(-0.33%) |
Nov 16, 2023 | 14.80 | 14.87 | 14.55 | 14.63 | 34,600 | -0.20(-1.38%) |
Nov 15, 2023 | 14.59 | 14.97 | 14.52 | 14.83 | 29,707 | +0.34(+2.35%) |
Nov 14, 2023 | 14.51 | 14.76 | 14.41 | 14.49 | 28,694 | +0.09(+0.59%) |
Nov 13, 2023 | 14.53 | 14.53 | 14.17 | 14.41 | 16,390 | -0.09(-0.60%) |
Nov 10, 2023 | 14.71 | 14.74 | 14.42 | 14.50 | 27,102 | -0.17(-1.19%) |
Nov 09, 2023 | 15.01 | 15.28 | 14.52 | 14.67 | 55,581 | -0.21(-1.43%) |
Nov 08, 2023 | 14.52 | 14.91 | 14.51 | 14.88 | 53,973 | +0.39(+2.67%) |
Nov 07, 2023 | 14.08 | 14.52 | 14.03 | 14.50 | 43,509 | +0.50(+3.60%) |
Nov 06, 2023 | 14.15 | 14.15 | 13.96 | 13.99 | 13,521 | -0.14(-0.96%) |
Nov 03, 2023 | 14.03 | 14.21 | 14.03 | 14.13 | 38,457 | +0.26(+1.89%) |
Nov 02, 2023 | 13.69 | 13.91 | 13.69 | 13.87 | 22,130 | +0.28(+2.07%) |