Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 16.33 | 16.42 | 16.18 | 16.23 | 36,212 | -0.06(-0.37%) |
Jan 30, 2024 | 16.30 | 16.36 | 16.22 | 16.29 | 56,676 | +0.10(+0.62%) |
Jan 29, 2024 | 16.08 | 16.21 | 16.01 | 16.19 | 68,060 | +0.08(+0.50%) |
Jan 26, 2024 | 16.03 | 16.19 | 16.03 | 16.11 | 47,067 | +0.23(+1.45%) |
Jan 25, 2024 | 15.77 | 15.88 | 15.70 | 15.88 | 57,790 | +0.14(+0.89%) |
Jan 24, 2024 | 16.02 | 16.07 | 15.74 | 15.74 | 75,846 | -0.05(-0.32%) |
Jan 23, 2024 | 15.73 | 15.79 | 15.67 | 15.79 | 51,284 | -0.01(-0.06%) |
Jan 22, 2024 | 15.78 | 15.89 | 15.72 | 15.80 | 60,509 | +0.18(+1.15%) |
Jan 19, 2024 | 15.46 | 15.62 | 15.46 | 15.62 | 77,316 | +0.18(+1.17%) |
Jan 18, 2024 | 15.41 | 15.46 | 15.31 | 15.44 | 65,120 | +0.03(+0.19%) |
Jan 17, 2024 | 15.33 | 15.41 | 15.27 | 15.41 | 50,391 | -0.21(-1.34%) |
Jan 16, 2024 | 15.69 | 15.71 | 15.60 | 15.62 | 70,816 | -0.39(-2.44%) |
Jan 12, 2024 | 15.95 | 16.03 | 15.95 | 16.01 | 35,125 | +0.32(+2.04%) |
Jan 11, 2024 | 15.76 | 15.78 | 15.56 | 15.69 | 81,398 | -0.11(-0.70%) |
Jan 10, 2024 | 15.71 | 15.87 | 15.70 | 15.80 | 38,517 | +0.04(+0.25%) |
Jan 09, 2024 | 15.76 | 15.83 | 15.74 | 15.76 | 65,166 | -0.12(-0.76%) |
Jan 08, 2024 | 15.79 | 15.88 | 15.74 | 15.88 | 57,620 | +0.17(+1.08%) |
Jan 05, 2024 | 15.60 | 15.78 | 15.56 | 15.71 | 30,941 | +0.03(+0.19%) |
Jan 04, 2024 | 15.58 | 15.76 | 15.58 | 15.68 | 50,603 | +0.27(+1.75%) |
Jan 03, 2024 | 15.40 | 15.47 | 15.33 | 15.41 | 51,328 | -0.12(-0.77%) |
Jan 02, 2024 | 15.54 | 15.61 | 15.47 | 15.53 | 63,976 | -0.25(-1.60%) |
Dec 29, 2023 | 15.80 | 15.84 | 15.72 | 15.78 | 50,564 | -0.06(-0.37%) |
Dec 28, 2023 | 15.81 | 15.90 | 15.80 | 15.84 | 39,141 | -0.10(-0.63%) |
Dec 27, 2023 | 16.03 | 16.03 | 15.88 | 15.94 | 39,491 | -0.11(-0.69%) |
Dec 26, 2023 | 15.90 | 16.05 | 15.90 | 16.05 | 46,161 | +0.08(+0.50%) |
Dec 22, 2023 | 15.99 | 16.06 | 15.92 | 15.97 | 29,669 | -0.21(-1.30%) |
Dec 21, 2023 | 15.93 | 16.19 | 15.86 | 16.18 | 260,753 | +0.33(+2.08%) |
Dec 20, 2023 | 15.99 | 16.04 | 15.85 | 15.85 | 36,304 | -0.21(-1.31%) |
Dec 19, 2023 | 15.99 | 16.07 | 15.93 | 16.06 | 46,246 | +0.21(+1.32%) |
Dec 18, 2023 | 15.91 | 15.96 | 15.75 | 15.85 | 42,282 | -0.18(-1.12%) |
Dec 15, 2023 | 16.25 | 16.31 | 16.02 | 16.03 | 166,667 | -0.34(-2.08%) |
Dec 14, 2023 | 16.38 | 16.48 | 16.32 | 16.37 | 45,122 | +0.32(+1.99%) |
Dec 13, 2023 | 15.74 | 16.05 | 15.62 | 16.05 | 53,349 | +0.31(+1.97%) |
Dec 12, 2023 | 15.73 | 15.78 | 15.68 | 15.74 | 34,810 | -0.08(-0.51%) |
Dec 11, 2023 | 15.75 | 15.85 | 15.75 | 15.82 | 35,492 | -0.09(-0.60%) |
Dec 08, 2023 | 15.76 | 15.93 | 15.76 | 15.91 | 42,440 | +0.15(+0.98%) |
Dec 07, 2023 | 15.72 | 15.80 | 15.68 | 15.76 | 82,742 | -0.05(-0.32%) |
Dec 06, 2023 | 15.78 | 15.94 | 15.78 | 15.81 | 33,713 | +0.12(+0.76%) |
Dec 05, 2023 | 15.74 | 15.78 | 15.66 | 15.69 | 75,128 | +0.04(+0.26%) |
Dec 04, 2023 | 15.73 | 15.73 | 15.58 | 15.65 | 88,809 | -0.14(-0.89%) |
Dec 01, 2023 | 15.72 | 15.79 | 15.61 | 15.79 | 76,497 | +0.05(+0.34%) |
Nov 30, 2023 | 15.73 | 15.80 | 15.69 | 15.74 | 63,159 | +0.04(+0.23%) |
Nov 29, 2023 | 15.72 | 15.79 | 15.63 | 15.70 | 65,025 | +0.14(+0.90%) |
Nov 28, 2023 | 15.50 | 15.62 | 15.50 | 15.56 | 58,033 | +0.11(+0.71%) |
Nov 27, 2023 | 15.40 | 15.46 | 15.33 | 15.45 | 70,864 | +0.06(+0.39%) |
Nov 24, 2023 | 15.39 | 15.43 | 15.35 | 15.39 | 49,863 | +0.31(+2.06%) |
Nov 22, 2023 | 15.15 | 15.15 | 15.04 | 15.08 | 56,246 | -0.08(-0.53%) |
Nov 21, 2023 | 15.24 | 15.26 | 15.12 | 15.16 | 56,153 | -0.08(-0.52%) |
Nov 20, 2023 | 15.25 | 15.25 | 15.15 | 15.24 | 85,706 | -0.07(-0.46%) |
Nov 17, 2023 | 15.23 | 15.31 | 15.17 | 15.31 | 36,877 | +0.41(+2.73%) |
Nov 16, 2023 | 14.93 | 15.02 | 14.87 | 14.90 | 37,277 | +0.05(+0.36%) |
Nov 15, 2023 | 14.88 | 14.98 | 14.85 | 14.85 | 51,678 | -0.08(-0.54%) |
Nov 14, 2023 | 14.78 | 14.95 | 14.78 | 14.93 | 45,775 | +0.66(+4.63%) |
Nov 13, 2023 | 14.28 | 14.35 | 14.25 | 14.27 | 75,696 | -0.16(-1.11%) |
Nov 10, 2023 | 14.27 | 14.46 | 14.21 | 14.43 | 72,921 | +0.19(+1.33%) |
Nov 09, 2023 | 14.35 | 14.44 | 14.18 | 14.24 | 71,955 | +0.23(+1.64%) |
Nov 08, 2023 | 14.01 | 14.07 | 13.93 | 14.01 | 59,049 | -0.13(-0.92%) |
Nov 07, 2023 | 14.14 | 14.21 | 14.10 | 14.14 | 82,580 | -0.05(-0.35%) |
Nov 06, 2023 | 14.38 | 14.38 | 14.18 | 14.19 | 69,743 | -0.11(-0.77%) |
Nov 03, 2023 | 14.46 | 14.54 | 14.30 | 14.30 | 59,104 | +0.22(+1.56%) |
Nov 02, 2023 | 14.18 | 14.22 | 14.03 | 14.08 | 69,876 | +0.23(+1.66%) |