Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 15.66 | 15.68 | 15.41 | 15.42 | 515,898 | -0.27(-1.75%) |
Jan 30, 2024 | 15.61 | 15.71 | 15.61 | 15.69 | 389,766 | +0.08(+0.48%) |
Jan 29, 2024 | 15.67 | 15.70 | 15.54 | 15.62 | 977,686 | -0.08(-0.48%) |
Jan 26, 2024 | 15.62 | 15.69 | 15.62 | 15.69 | 434,513 | +0.08(+0.48%) |
Jan 25, 2024 | 15.64 | 15.64 | 15.51 | 15.62 | 388,889 | +0.08(+0.49%) |
Jan 24, 2024 | 15.64 | 15.66 | 15.52 | 15.54 | 592,247 | -0.07(-0.42%) |
Jan 23, 2024 | 15.58 | 15.64 | 15.54 | 15.61 | 534,501 | +0.02(+0.12%) |
Jan 22, 2024 | 15.53 | 15.61 | 15.50 | 15.59 | 714,644 | +0.10(+0.67%) |
Jan 19, 2024 | 15.50 | 15.50 | 15.37 | 15.49 | 484,423 | +0.04(+0.25%) |
Jan 18, 2024 | 15.36 | 15.46 | 15.30 | 15.45 | 738,705 | +0.09(+0.56%) |
Jan 17, 2024 | 15.27 | 15.37 | 15.27 | 15.36 | 932,200 | -0.01(-0.06%) |
Jan 16, 2024 | 15.50 | 15.50 | 15.33 | 15.37 | 456,283 | -0.15(-0.98%) |
Jan 12, 2024 | 15.53 | 15.59 | 15.48 | 15.52 | 511,470 | +0.02(+0.12%) |
Jan 11, 2024 | 15.57 | 15.57 | 15.29 | 15.50 | 436,086 | -0.04(-0.24%) |
Jan 10, 2024 | 15.53 | 15.62 | 15.52 | 15.54 | 434,422 | +0.00(+0.00%) |
Jan 09, 2024 | 15.58 | 15.60 | 15.52 | 15.54 | 616,005 | -0.07(-0.42%) |
Jan 08, 2024 | 15.54 | 15.63 | 15.48 | 15.61 | 1,574,105 | +0.08(+0.49%) |
Jan 05, 2024 | 15.55 | 15.56 | 15.47 | 15.53 | 645,553 | -0.02(-0.12%) |
Jan 04, 2024 | 15.24 | 15.61 | 15.23 | 15.55 | 1,465,200 | +0.37(+2.43%) |
Jan 03, 2024 | 15.17 | 15.25 | 15.08 | 15.18 | 482,783 | -0.05(-0.31%) |
Jan 02, 2024 | 15.18 | 15.24 | 15.11 | 15.23 | 657,584 | +0.04(+0.25%) |
Dec 29, 2023 | 15.33 | 15.33 | 15.17 | 15.19 | 712,755 | -0.12(-0.80%) |
Dec 28, 2023 | 15.31 | 15.37 | 15.27 | 15.32 | 525,516 | +0.03(+0.19%) |
Dec 27, 2023 | 15.28 | 15.30 | 15.16 | 15.29 | 451,468 | +0.07(+0.49%) |
Dec 26, 2023 | 15.17 | 15.30 | 15.12 | 15.21 | 852,074 | +0.07(+0.49%) |
Dec 22, 2023 | 15.11 | 15.19 | 15.09 | 15.14 | 660,296 | +0.06(+0.43%) |
Dec 21, 2023 | 15.08 | 15.08 | 14.98 | 15.07 | 498,645 | +0.04(+0.24%) |
Dec 20, 2023 | 15.14 | 15.19 | 15.02 | 15.04 | 725,667 | -0.11(-0.73%) |
Dec 19, 2023 | 15.11 | 15.15 | 15.05 | 15.15 | 816,161 | +0.08(+0.55%) |
Dec 18, 2023 | 15.07 | 15.10 | 14.96 | 15.07 | 450,305 | +0.06(+0.43%) |
Dec 15, 2023 | 15.12 | 15.12 | 14.91 | 15.00 | 551,076 | -0.05(-0.31%) |
Dec 14, 2023 | 15.05 | 15.16 | 15.00 | 15.05 | 500,309 | +0.08(+0.55%) |
Dec 13, 2023 | 14.84 | 14.99 | 14.77 | 14.96 | 491,869 | +0.08(+0.56%) |
Dec 12, 2023 | 14.80 | 14.89 | 14.78 | 14.88 | 841,869 | +0.10(+0.69%) |
Dec 11, 2023 | 14.85 | 14.87 | 14.75 | 14.78 | 308,799 | -0.05(-0.31%) |
Dec 08, 2023 | 14.69 | 14.84 | 14.67 | 14.83 | 587,067 | +0.13(+0.88%) |
Dec 07, 2023 | 14.58 | 14.70 | 14.55 | 14.70 | 278,600 | +0.14(+0.95%) |
Dec 06, 2023 | 14.66 | 14.66 | 14.54 | 14.56 | 379,863 | -0.04(-0.25%) |
Dec 05, 2023 | 14.63 | 14.65 | 14.54 | 14.60 | 337,502 | -0.07(-0.50%) |
Dec 04, 2023 | 14.64 | 14.69 | 14.63 | 14.67 | 410,221 | +0.01(+0.06%) |
Dec 01, 2023 | 14.58 | 14.66 | 14.54 | 14.66 | 436,733 | +0.07(+0.50%) |
Nov 30, 2023 | 14.58 | 14.61 | 14.55 | 14.59 | 521,406 | +0.03(+0.19%) |
Nov 29, 2023 | 14.66 | 14.66 | 14.53 | 14.56 | 295,605 | -0.03(-0.19%) |
Nov 28, 2023 | 14.65 | 14.65 | 14.56 | 14.59 | 291,776 | -0.06(-0.38%) |
Nov 27, 2023 | 14.68 | 14.68 | 14.61 | 14.64 | 347,516 | -0.04(-0.25%) |
Nov 24, 2023 | 14.67 | 14.69 | 14.61 | 14.68 | 202,618 | +0.07(+0.50%) |
Nov 22, 2023 | 14.61 | 14.62 | 14.55 | 14.61 | 350,922 | +0.05(+0.32%) |
Nov 21, 2023 | 14.58 | 14.58 | 14.54 | 14.56 | 270,064 | -0.02(-0.13%) |
Nov 20, 2023 | 14.54 | 14.60 | 14.48 | 14.58 | 398,076 | +0.07(+0.51%) |
Nov 17, 2023 | 14.50 | 14.53 | 14.48 | 14.50 | 441,727 | +0.04(+0.25%) |
Nov 16, 2023 | 14.55 | 14.59 | 14.44 | 14.47 | 322,459 | -0.08(-0.57%) |
Nov 15, 2023 | 14.58 | 14.58 | 14.49 | 14.55 | 307,934 | +0.02(+0.13%) |
Nov 14, 2023 | 14.50 | 14.56 | 14.45 | 14.53 | 413,956 | +0.17(+1.15%) |
Nov 13, 2023 | 14.36 | 14.41 | 14.31 | 14.37 | 465,972 | +0.01(+0.06%) |
Nov 10, 2023 | 14.36 | 14.38 | 14.31 | 14.36 | 317,936 | +0.05(+0.32%) |
Nov 09, 2023 | 14.30 | 14.45 | 14.27 | 14.31 | 715,868 | +0.08(+0.58%) |
Nov 08, 2023 | 14.27 | 14.27 | 14.17 | 14.23 | 281,085 | -0.02(-0.13%) |
Nov 07, 2023 | 14.27 | 14.27 | 14.19 | 14.25 | 430,612 | -0.05(-0.32%) |
Nov 06, 2023 | 14.40 | 14.40 | 14.17 | 14.29 | 351,387 | -0.08(-0.58%) |
Nov 03, 2023 | 14.35 | 14.40 | 14.29 | 14.38 | 642,568 | +0.16(+1.10%) |
Nov 02, 2023 | 14.04 | 14.22 | 14.04 | 14.22 | 319,153 | +0.29(+2.11%) |