Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 15.74 | 15.76 | 15.65 | 15.65 | 11,355 | -0.12(-0.79%) |
Jan 30, 2024 | 15.70 | 15.79 | 15.69 | 15.78 | 11,354 | -0.06(-0.38%) |
Jan 29, 2024 | 15.87 | 15.87 | 15.76 | 15.84 | 5,598 | -0.02(-0.11%) |
Jan 26, 2024 | 15.86 | 15.87 | 15.76 | 15.85 | 7,077 | -0.01(-0.04%) |
Jan 25, 2024 | 15.93 | 15.93 | 15.78 | 15.86 | 13,674 | -0.01(-0.07%) |
Jan 24, 2024 | 15.91 | 15.95 | 15.85 | 15.87 | 14,462 | +0.17(+1.11%) |
Jan 23, 2024 | 15.63 | 15.70 | 15.61 | 15.70 | 21,251 | +0.11(+0.68%) |
Jan 22, 2024 | 15.59 | 15.68 | 15.59 | 15.59 | 5,793 | +0.03(+0.19%) |
Jan 19, 2024 | 15.70 | 15.70 | 15.41 | 15.56 | 15,218 | -0.15(-0.93%) |
Jan 18, 2024 | 15.70 | 15.71 | 15.61 | 15.71 | 4,857 | +0.21(+1.38%) |
Jan 17, 2024 | 15.35 | 15.49 | 15.35 | 15.49 | 11,723 | -0.07(-0.42%) |
Jan 16, 2024 | 15.70 | 15.74 | 15.53 | 15.56 | 7,254 | -0.04(-0.23%) |
Jan 12, 2024 | 15.48 | 15.73 | 15.48 | 15.59 | 15,214 | +0.34(+2.20%) |
Jan 11, 2024 | 15.17 | 15.27 | 15.14 | 15.26 | 6,949 | +0.09(+0.56%) |
Jan 10, 2024 | 15.24 | 15.24 | 15.09 | 15.17 | 147,966 | -0.11(-0.70%) |
Jan 09, 2024 | 15.34 | 15.41 | 15.24 | 15.28 | 14,251 | -0.27(-1.74%) |
Jan 08, 2024 | 15.56 | 15.62 | 15.45 | 15.55 | 20,277 | -0.22(-1.37%) |
Jan 05, 2024 | 15.67 | 15.87 | 15.66 | 15.77 | 147,041 | +0.16(+1.02%) |
Jan 04, 2024 | 15.66 | 15.76 | 15.60 | 15.61 | 21,840 | +0.29(+1.91%) |
Jan 03, 2024 | 15.20 | 15.37 | 15.20 | 15.31 | 6,810 | +0.09(+0.61%) |
Jan 02, 2024 | 15.19 | 15.22 | 15.17 | 15.22 | 5,987 | +0.15(+1.01%) |
Dec 29, 2023 | 15.14 | 15.14 | 14.99 | 15.07 | 18,522 | -0.02(-0.15%) |
Dec 28, 2023 | 15.48 | 15.48 | 15.03 | 15.09 | 18,433 | -0.13(-0.85%) |
Dec 27, 2023 | 15.16 | 15.24 | 15.16 | 15.22 | 15,299 | +0.04(+0.26%) |
Dec 26, 2023 | 15.32 | 15.32 | 15.07 | 15.18 | 38,530 | -0.35(-2.25%) |
Dec 22, 2023 | 15.47 | 15.54 | 15.41 | 15.53 | 28,530 | +0.27(+1.80%) |
Dec 21, 2023 | 15.04 | 15.26 | 15.04 | 15.26 | 40,297 | +0.36(+2.39%) |
Dec 20, 2023 | 15.03 | 15.06 | 14.87 | 14.90 | 31,839 | -0.01(-0.09%) |
Dec 19, 2023 | 14.84 | 14.95 | 14.84 | 14.91 | 8,172 | +0.16(+1.08%) |
Dec 18, 2023 | 14.78 | 14.84 | 14.72 | 14.75 | 18,048 | +0.49(+3.44%) |
Dec 15, 2023 | 14.17 | 14.28 | 14.17 | 14.26 | 6,317 | +0.27(+1.90%) |
Dec 14, 2023 | 14.04 | 14.04 | 13.92 | 14.00 | 10,928 | +0.19(+1.38%) |
Dec 13, 2023 | 13.70 | 13.81 | 13.61 | 13.81 | 2,385 | +0.07(+0.49%) |
Dec 12, 2023 | 13.76 | 13.79 | 13.69 | 13.74 | 3,229 | -0.04(-0.29%) |
Dec 11, 2023 | 13.77 | 13.79 | 13.72 | 13.78 | 8,625 | +0.05(+0.33%) |
Dec 08, 2023 | 13.67 | 13.77 | 13.67 | 13.73 | 3,347 | -0.02(-0.11%) |
Dec 07, 2023 | 13.74 | 13.75 | 13.67 | 13.75 | 5,633 | -0.08(-0.57%) |
Dec 06, 2023 | 13.91 | 13.98 | 13.82 | 13.83 | 4,251 | -0.03(-0.24%) |
Dec 05, 2023 | 13.96 | 13.96 | 13.86 | 13.86 | 2,329 | -0.15(-1.10%) |
Dec 04, 2023 | 14.12 | 14.12 | 14.02 | 14.02 | 2,247 | -0.02(-0.14%) |
Dec 01, 2023 | 13.87 | 14.03 | 13.87 | 14.03 | 5,534 | +0.27(+1.95%) |
Nov 30, 2023 | 13.67 | 13.78 | 13.67 | 13.77 | 3,119 | +0.03(+0.21%) |
Nov 29, 2023 | 13.85 | 13.85 | 13.74 | 13.74 | 3,489 | -0.15(-1.09%) |
Nov 28, 2023 | 13.92 | 13.93 | 13.84 | 13.89 | 1,444 | -0.08(-0.56%) |
Nov 27, 2023 | 13.99 | 13.99 | 13.91 | 13.97 | 3,205 | -0.02(-0.16%) |
Nov 24, 2023 | 13.99 | 14.02 | 13.97 | 13.99 | 1,780 | +0.16(+1.14%) |
Nov 22, 2023 | 13.79 | 13.83 | 13.75 | 13.83 | 1,484 | +0.08(+0.61%) |
Nov 21, 2023 | 13.81 | 13.81 | 13.75 | 13.75 | 810 | -0.03(-0.24%) |
Nov 20, 2023 | 13.77 | 13.82 | 13.75 | 13.78 | 8,051 | +0.10(+0.73%) |
Nov 17, 2023 | 13.63 | 13.72 | 13.63 | 13.68 | 4,051 | +0.15(+1.08%) |
Nov 16, 2023 | 13.64 | 13.64 | 13.49 | 13.53 | 4,336 | -0.14(-1.01%) |
Nov 15, 2023 | 13.72 | 13.77 | 13.63 | 13.67 | 5,231 | -0.07(-0.50%) |
Nov 14, 2023 | 13.57 | 13.74 | 13.57 | 13.74 | 3,116 | +0.34(+2.57%) |
Nov 13, 2023 | 13.38 | 13.40 | 13.38 | 13.40 | 384 | -0.00(-0.01%) |
Nov 10, 2023 | 13.32 | 13.42 | 13.31 | 13.40 | 1,167 | +0.13(+0.99%) |
Nov 09, 2023 | 13.40 | 13.40 | 13.27 | 13.27 | 751 | +0.07(+0.50%) |
Nov 08, 2023 | 13.23 | 13.23 | 13.18 | 13.20 | 2,204 | -0.03(-0.19%) |
Nov 07, 2023 | 13.22 | 13.26 | 13.21 | 13.23 | 7,367 | -0.14(-1.07%) |
Nov 06, 2023 | 13.52 | 13.52 | 13.37 | 13.37 | 4,911 | -0.33(-2.41%) |
Nov 03, 2023 | 13.56 | 13.70 | 13.53 | 13.70 | 9,406 | +0.00(+0.01%) |
Nov 02, 2023 | 13.56 | 13.70 | 13.56 | 13.70 | 2,725 | +0.18(+1.31%) |