Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 15.78 | 16.12 | 15.60 | 15.66 | 311,533 | -0.02(-0.13%) |
Jan 30, 2024 | 15.50 | 15.75 | 15.09 | 15.68 | 241,425 | -0.05(-0.32%) |
Jan 29, 2024 | 15.32 | 15.85 | 14.87 | 15.73 | 669,903 | +0.43(+2.81%) |
Jan 26, 2024 | 15.40 | 15.60 | 15.22 | 15.30 | 161,210 | -0.04(-0.26%) |
Jan 25, 2024 | 15.41 | 15.65 | 15.11 | 15.34 | 296,553 | +0.01(+0.07%) |
Jan 24, 2024 | 14.92 | 15.66 | 14.92 | 15.33 | 320,525 | +0.72(+4.93%) |
Jan 23, 2024 | 14.67 | 15.27 | 14.48 | 14.61 | 455,900 | +0.17(+1.18%) |
Jan 22, 2024 | 15.16 | 15.31 | 14.40 | 14.44 | 418,761 | -0.84(-5.50%) |
Jan 19, 2024 | 15.15 | 15.30 | 14.91 | 15.28 | 340,832 | +0.21(+1.39%) |
Jan 18, 2024 | 15.20 | 15.20 | 14.88 | 15.07 | 238,377 | -0.14(-0.92%) |
Jan 17, 2024 | 15.25 | 15.46 | 15.09 | 15.21 | 304,032 | -0.32(-2.06%) |
Jan 16, 2024 | 15.29 | 15.54 | 15.10 | 15.53 | 264,629 | -0.01(-0.06%) |
Jan 12, 2024 | 15.66 | 16.00 | 15.47 | 15.54 | 86,829 | -0.02(-0.13%) |
Jan 11, 2024 | 15.39 | 15.70 | 15.28 | 15.56 | 137,781 | +0.01(+0.06%) |
Jan 10, 2024 | 15.74 | 16.00 | 15.49 | 15.55 | 201,308 | -0.40(-2.51%) |
Jan 09, 2024 | 16.27 | 16.37 | 15.89 | 15.95 | 273,206 | -0.71(-4.26%) |
Jan 08, 2024 | 15.92 | 16.67 | 15.92 | 16.66 | 189,783 | +0.27(+1.65%) |
Jan 05, 2024 | 16.28 | 16.60 | 15.84 | 16.39 | 272,089 | +0.15(+0.92%) |
Jan 04, 2024 | 15.98 | 16.27 | 15.76 | 16.24 | 257,760 | +0.12(+0.74%) |
Jan 03, 2024 | 15.40 | 16.12 | 15.19 | 16.12 | 388,449 | +0.37(+2.35%) |
Jan 02, 2024 | 15.68 | 16.06 | 15.57 | 15.75 | 120,330 | -0.04(-0.25%) |
Dec 29, 2023 | 15.77 | 16.01 | 15.56 | 15.79 | 192,579 | -0.24(-1.50%) |
Dec 28, 2023 | 16.56 | 16.56 | 15.87 | 16.03 | 238,943 | -0.48(-2.91%) |
Dec 27, 2023 | 16.41 | 16.78 | 16.41 | 16.51 | 195,469 | -0.07(-0.42%) |
Dec 26, 2023 | 16.49 | 16.63 | 16.45 | 16.58 | 85,189 | -0.02(-0.12%) |
Dec 22, 2023 | 16.40 | 16.81 | 16.40 | 16.60 | 245,775 | +0.14(+0.85%) |
Dec 21, 2023 | 16.44 | 16.69 | 16.28 | 16.46 | 148,088 | +0.23(+1.42%) |
Dec 20, 2023 | 16.61 | 16.84 | 16.17 | 16.23 | 230,224 | -0.57(-3.39%) |
Dec 19, 2023 | 15.96 | 16.84 | 15.96 | 16.80 | 303,037 | +0.89(+5.59%) |
Dec 18, 2023 | 16.19 | 16.51 | 15.84 | 15.91 | 287,158 | -0.30(-1.85%) |
Dec 15, 2023 | 16.40 | 16.74 | 16.14 | 16.21 | 452,146 | -0.12(-0.73%) |
Dec 14, 2023 | 15.14 | 16.36 | 15.14 | 16.33 | 588,226 | +1.56(+10.56%) |
Dec 13, 2023 | 13.81 | 14.79 | 13.65 | 14.77 | 448,665 | +1.03(+7.50%) |
Dec 12, 2023 | 13.45 | 13.78 | 13.22 | 13.74 | 480,794 | +0.28(+2.08%) |
Dec 11, 2023 | 13.35 | 13.46 | 13.22 | 13.46 | 252,188 | -0.08(-0.59%) |
Dec 08, 2023 | 12.63 | 13.58 | 12.63 | 13.54 | 305,304 | +0.82(+6.45%) |
Dec 07, 2023 | 12.72 | 12.86 | 12.59 | 12.72 | 130,034 | +0.06(+0.47%) |
Dec 06, 2023 | 12.87 | 13.01 | 12.59 | 12.66 | 139,644 | -0.08(-0.63%) |
Dec 05, 2023 | 13.17 | 13.26 | 12.69 | 12.74 | 225,031 | -0.67(-5.00%) |
Dec 04, 2023 | 13.34 | 13.64 | 13.24 | 13.41 | 344,297 | -0.24(-1.76%) |
Dec 01, 2023 | 12.25 | 13.68 | 12.25 | 13.65 | 889,559 | +1.32(+10.71%) |
Nov 30, 2023 | 12.41 | 12.49 | 11.96 | 12.33 | 510,592 | -0.07(-0.56%) |
Nov 29, 2023 | 12.66 | 12.66 | 12.33 | 12.40 | 346,222 | -0.09(-0.72%) |
Nov 28, 2023 | 12.24 | 12.58 | 12.11 | 12.49 | 412,116 | +0.22(+1.79%) |
Nov 27, 2023 | 12.50 | 12.59 | 12.13 | 12.27 | 265,952 | -0.30(-2.39%) |
Nov 24, 2023 | 12.58 | 12.76 | 12.49 | 12.57 | 112,893 | -0.09(-0.71%) |
Nov 22, 2023 | 12.57 | 12.85 | 12.44 | 12.66 | 333,692 | +0.05(+0.40%) |
Nov 21, 2023 | 12.26 | 12.94 | 12.26 | 12.61 | 730,086 | +0.29(+2.35%) |
Nov 20, 2023 | 11.65 | 12.40 | 11.56 | 12.32 | 635,226 | +0.66(+5.66%) |
Nov 17, 2023 | 11.81 | 11.97 | 11.59 | 11.66 | 190,258 | +0.00(+0.00%) |
Nov 16, 2023 | 11.79 | 11.99 | 11.44 | 11.66 | 368,994 | -0.29(-2.43%) |
Nov 15, 2023 | 12.17 | 12.38 | 11.91 | 11.95 | 297,022 | -0.13(-1.08%) |
Nov 14, 2023 | 11.91 | 12.23 | 11.82 | 12.08 | 914,490 | +0.45(+3.87%) |
Nov 13, 2023 | 11.62 | 11.71 | 11.43 | 11.63 | 352,842 | -0.12(-1.02%) |
Nov 10, 2023 | 11.67 | 11.77 | 11.35 | 11.75 | 461,657 | +0.03(+0.26%) |
Nov 09, 2023 | 12.07 | 12.12 | 11.60 | 11.72 | 535,048 | -0.26(-2.17%) |
Nov 08, 2023 | 12.06 | 12.14 | 11.75 | 11.98 | 462,838 | +0.06(+0.50%) |
Nov 07, 2023 | 12.05 | 12.26 | 11.88 | 11.92 | 1,267,825 | -1.42(-10.64%) |
Nov 06, 2023 | 13.38 | 13.85 | 13.16 | 13.34 | 259,198 | -0.18(-1.33%) |
Nov 03, 2023 | 13.11 | 14.23 | 13.02 | 13.52 | 432,202 | -0.03(-0.22%) |
Nov 02, 2023 | 13.43 | 13.74 | 13.32 | 13.55 | 153,402 | +0.27(+2.03%) |