Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 15.36 | 15.48 | 15.05 | 15.21 | 15,782 | -0.04(-0.26%) |
Jan 30, 2024 | 15.50 | 15.68 | 15.22 | 15.25 | 25,744 | -0.29(-1.87%) |
Jan 29, 2024 | 15.60 | 15.65 | 15.38 | 15.54 | 30,713 | -0.07(-0.45%) |
Jan 26, 2024 | 15.64 | 15.86 | 15.59 | 15.61 | 11,897 | -0.15(-0.95%) |
Jan 25, 2024 | 15.84 | 15.85 | 15.55 | 15.76 | 17,592 | -0.17(-1.07%) |
Jan 24, 2024 | 15.76 | 16.06 | 15.66 | 15.93 | 73,436 | +0.14(+0.89%) |
Jan 23, 2024 | 15.59 | 15.88 | 15.59 | 15.79 | 45,390 | +0.11(+0.70%) |
Jan 22, 2024 | 15.79 | 15.93 | 15.53 | 15.68 | 30,412 | -0.09(-0.57%) |
Jan 19, 2024 | 15.86 | 15.92 | 15.52 | 15.77 | 49,605 | +0.04(+0.25%) |
Jan 18, 2024 | 15.62 | 15.81 | 15.51 | 15.73 | 24,866 | +0.15(+0.96%) |
Jan 17, 2024 | 15.45 | 15.73 | 15.28 | 15.58 | 52,389 | +0.20(+1.30%) |
Jan 16, 2024 | 15.30 | 15.47 | 15.30 | 15.38 | 21,361 | +0.03(+0.20%) |
Jan 12, 2024 | 15.12 | 15.38 | 15.12 | 15.35 | 8,480 | +0.16(+1.05%) |
Jan 11, 2024 | 15.00 | 15.30 | 14.96 | 15.19 | 18,249 | +0.10(+0.66%) |
Jan 10, 2024 | 15.10 | 15.10 | 14.93 | 15.09 | 16,123 | +0.03(+0.20%) |
Jan 09, 2024 | 15.10 | 15.10 | 14.91 | 15.06 | 11,225 | -0.09(-0.59%) |
Jan 08, 2024 | 15.44 | 15.44 | 15.10 | 15.15 | 19,478 | -0.21(-1.37%) |
Jan 05, 2024 | 15.08 | 15.47 | 15.08 | 15.36 | 5,134 | +0.18(+1.19%) |
Jan 04, 2024 | 15.03 | 15.20 | 15.03 | 15.18 | 18,343 | +0.07(+0.46%) |
Jan 03, 2024 | 15.12 | 15.19 | 14.76 | 15.11 | 47,992 | -0.10(-0.66%) |
Jan 02, 2024 | 15.50 | 15.51 | 15.04 | 15.21 | 18,646 | -0.39(-2.50%) |
Dec 29, 2023 | 15.23 | 15.87 | 15.06 | 15.60 | 54,137 | +0.42(+2.77%) |
Dec 28, 2023 | 14.96 | 15.24 | 14.85 | 15.18 | 23,584 | +0.27(+1.78%) |
Dec 27, 2023 | 14.68 | 14.94 | 14.63 | 14.91 | 28,615 | +0.23(+1.56%) |
Dec 26, 2023 | 14.45 | 14.70 | 14.36 | 14.69 | 36,749 | +0.30(+2.11%) |
Dec 22, 2023 | 14.34 | 14.55 | 14.23 | 14.38 | 13,579 | +0.04(+0.27%) |
Dec 21, 2023 | 14.36 | 14.43 | 14.34 | 14.34 | 3,534 | +0.00(+0.01%) |
Dec 20, 2023 | 14.19 | 14.52 | 14.19 | 14.34 | 29,772 | +0.20(+1.38%) |
Dec 19, 2023 | 14.00 | 14.38 | 14.00 | 14.15 | 14,712 | +0.04(+0.28%) |
Dec 18, 2023 | 13.99 | 14.28 | 13.86 | 14.11 | 28,012 | +0.20(+1.40%) |
Dec 15, 2023 | 13.73 | 14.09 | 13.58 | 13.91 | 33,315 | +0.16(+1.14%) |
Dec 14, 2023 | 13.87 | 14.17 | 13.58 | 13.76 | 59,042 | -0.12(-0.84%) |
Dec 13, 2023 | 14.38 | 14.57 | 13.54 | 13.87 | 58,533 | -0.33(-2.34%) |
Dec 12, 2023 | 14.47 | 14.64 | 14.20 | 14.21 | 27,186 | -0.35(-2.42%) |
Dec 11, 2023 | 14.49 | 14.65 | 14.27 | 14.56 | 14,202 | +0.20(+1.36%) |
Dec 08, 2023 | 14.41 | 14.50 | 14.28 | 14.36 | 14,204 | -0.01(-0.07%) |
Dec 07, 2023 | 14.19 | 14.63 | 14.13 | 14.37 | 12,642 | +0.12(+0.82%) |
Dec 06, 2023 | 14.16 | 14.27 | 14.14 | 14.26 | 8,924 | +0.12(+0.83%) |
Dec 05, 2023 | 13.94 | 14.22 | 13.94 | 14.14 | 13,666 | +0.14(+0.98%) |
Dec 04, 2023 | 14.16 | 14.17 | 13.71 | 14.00 | 15,158 | -0.14(-0.97%) |
Dec 01, 2023 | 14.27 | 14.41 | 14.07 | 14.14 | 23,335 | -0.25(-1.77%) |
Nov 30, 2023 | 14.07 | 14.41 | 14.02 | 14.39 | 15,457 | +0.32(+2.29%) |
Nov 29, 2023 | 13.89 | 14.14 | 13.84 | 14.07 | 25,753 | +0.22(+1.55%) |
Nov 28, 2023 | 13.68 | 13.87 | 13.58 | 13.85 | 28,529 | +0.21(+1.58%) |
Nov 27, 2023 | 13.40 | 13.79 | 13.31 | 13.64 | 23,596 | +0.03(+0.22%) |
Nov 24, 2023 | 13.74 | 13.77 | 13.53 | 13.61 | 4,672 | +0.01(+0.07%) |
Nov 22, 2023 | 13.48 | 13.73 | 13.48 | 13.60 | 9,723 | +0.01(+0.07%) |
Nov 21, 2023 | 13.73 | 13.83 | 13.28 | 13.59 | 23,013 | -0.10(-0.71%) |
Nov 20, 2023 | 13.74 | 13.83 | 13.56 | 13.69 | 49,344 | +0.12(+0.86%) |
Nov 17, 2023 | 13.62 | 13.81 | 13.29 | 13.57 | 54,355 | +0.15(+1.09%) |
Nov 16, 2023 | 13.43 | 13.57 | 13.29 | 13.43 | 16,195 | +0.04(+0.29%) |
Nov 15, 2023 | 13.15 | 13.51 | 13.03 | 13.39 | 42,152 | +0.42(+3.24%) |
Nov 14, 2023 | 12.93 | 13.13 | 12.93 | 12.97 | 9,529 | +0.12(+0.91%) |
Nov 13, 2023 | 12.79 | 13.04 | 12.71 | 12.85 | 18,828 | +0.06(+0.46%) |
Nov 10, 2023 | 12.98 | 13.15 | 12.76 | 12.79 | 3,497 | -0.07(-0.53%) |
Nov 09, 2023 | 12.97 | 13.20 | 12.76 | 12.86 | 11,335 | -0.03(-0.23%) |
Nov 08, 2023 | 12.89 | 13.01 | 12.78 | 12.89 | 20,861 | +0.14(+1.07%) |
Nov 07, 2023 | 12.66 | 12.92 | 12.51 | 12.75 | 26,919 | +0.13(+1.01%) |
Nov 06, 2023 | 12.91 | 12.97 | 12.62 | 12.62 | 35,528 | -0.23(-1.82%) |
Nov 03, 2023 | 13.18 | 13.22 | 12.86 | 12.86 | 29,463 | -0.06(-0.45%) |
Nov 02, 2023 | 13.60 | 13.70 | 12.67 | 12.92 | 152,371 | -0.52(-3.90%) |