Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 16.34 | 16.36 | 16.09 | 16.10 | 216,213 | -0.15(-0.92%) |
Jan 30, 2024 | 16.12 | 16.32 | 16.10 | 16.25 | 284,541 | +0.11(+0.68%) |
Jan 29, 2024 | 16.25 | 16.32 | 16.00 | 16.14 | 218,804 | -0.06(-0.37%) |
Jan 26, 2024 | 16.12 | 16.28 | 15.91 | 16.20 | 265,191 | -0.11(-0.67%) |
Jan 25, 2024 | 16.36 | 16.36 | 16.04 | 16.31 | 269,970 | +0.01(+0.06%) |
Jan 24, 2024 | 16.24 | 16.48 | 16.16 | 16.30 | 256,471 | +0.17(+1.05%) |
Jan 23, 2024 | 15.96 | 16.24 | 15.89 | 16.13 | 228,851 | +0.15(+0.94%) |
Jan 22, 2024 | 15.95 | 16.23 | 15.85 | 15.98 | 259,773 | +0.02(+0.13%) |
Jan 19, 2024 | 16.17 | 16.33 | 15.86 | 15.96 | 440,382 | -0.07(-0.44%) |
Jan 18, 2024 | 15.52 | 16.34 | 15.43 | 16.03 | 990,540 | +0.57(+3.69%) |
Jan 17, 2024 | 15.17 | 15.49 | 15.06 | 15.46 | 272,813 | +0.25(+1.64%) |
Jan 16, 2024 | 15.44 | 15.53 | 15.20 | 15.21 | 86,720 | -0.20(-1.30%) |
Jan 12, 2024 | 15.39 | 15.68 | 15.30 | 15.41 | 98,433 | +0.20(+1.31%) |
Jan 11, 2024 | 15.00 | 15.25 | 14.84 | 15.21 | 153,156 | +0.16(+1.06%) |
Jan 10, 2024 | 15.26 | 15.48 | 15.01 | 15.05 | 161,794 | -0.28(-1.83%) |
Jan 09, 2024 | 15.66 | 15.66 | 15.27 | 15.33 | 145,053 | -0.33(-2.11%) |
Jan 08, 2024 | 15.65 | 15.68 | 15.14 | 15.66 | 172,403 | -0.02(-0.13%) |
Jan 05, 2024 | 15.47 | 15.80 | 15.35 | 15.68 | 294,147 | +0.21(+1.36%) |
Jan 04, 2024 | 15.62 | 16.00 | 15.44 | 15.47 | 200,665 | +0.08(+0.52%) |
Jan 03, 2024 | 15.21 | 15.49 | 15.14 | 15.39 | 290,513 | +0.16(+1.05%) |
Jan 02, 2024 | 14.84 | 15.25 | 14.60 | 15.23 | 353,962 | +0.68(+4.67%) |
Dec 29, 2023 | 14.53 | 14.66 | 14.48 | 14.55 | 231,077 | +0.05(+0.34%) |
Dec 28, 2023 | 14.63 | 14.72 | 14.47 | 14.50 | 62,376 | -0.17(-1.16%) |
Dec 27, 2023 | 14.78 | 14.85 | 14.62 | 14.67 | 77,243 | -0.14(-0.95%) |
Dec 26, 2023 | 14.87 | 14.95 | 14.65 | 14.81 | 77,120 | -0.07(-0.47%) |
Dec 22, 2023 | 14.76 | 14.99 | 14.76 | 14.88 | 62,361 | +0.16(+1.09%) |
Dec 21, 2023 | 14.70 | 14.85 | 14.66 | 14.72 | 54,876 | +0.02(+0.14%) |
Dec 20, 2023 | 14.93 | 15.04 | 14.69 | 14.70 | 84,691 | -0.18(-1.21%) |
Dec 19, 2023 | 14.80 | 14.95 | 14.70 | 14.88 | 102,668 | +0.09(+0.61%) |
Dec 18, 2023 | 14.70 | 14.82 | 14.62 | 14.79 | 136,615 | +0.32(+2.21%) |
Dec 15, 2023 | 14.46 | 14.52 | 14.34 | 14.47 | 80,236 | +0.08(+0.56%) |
Dec 14, 2023 | 14.47 | 14.60 | 14.34 | 14.39 | 73,587 | +0.02(+0.14%) |
Dec 13, 2023 | 14.01 | 14.37 | 13.94 | 14.37 | 142,502 | +0.38(+2.72%) |
Dec 12, 2023 | 14.00 | 14.18 | 13.87 | 13.99 | 166,969 | -0.10(-0.71%) |
Dec 11, 2023 | 14.05 | 14.11 | 13.85 | 14.09 | 167,966 | -0.05(-0.35%) |
Dec 08, 2023 | 14.11 | 14.21 | 14.02 | 14.14 | 89,687 | +0.10(+0.71%) |
Dec 07, 2023 | 14.29 | 14.34 | 14.00 | 14.04 | 145,308 | -0.28(-1.96%) |
Dec 06, 2023 | 14.34 | 14.50 | 14.24 | 14.32 | 150,582 | -0.10(-0.69%) |
Dec 05, 2023 | 14.64 | 14.80 | 14.34 | 14.42 | 172,837 | -0.22(-1.50%) |
Dec 04, 2023 | 14.84 | 14.94 | 14.61 | 14.64 | 74,513 | -0.25(-1.67%) |
Dec 01, 2023 | 14.58 | 14.94 | 14.44 | 14.89 | 137,765 | +0.34(+2.33%) |
Nov 30, 2023 | 14.49 | 14.60 | 14.45 | 14.55 | 80,326 | +0.02(+0.14%) |
Nov 29, 2023 | 14.60 | 14.65 | 14.39 | 14.53 | 65,780 | -0.02(-0.14%) |
Nov 28, 2023 | 14.95 | 14.95 | 14.54 | 14.55 | 77,278 | -0.33(-2.21%) |
Nov 27, 2023 | 15.05 | 15.05 | 14.83 | 14.88 | 69,735 | -0.15(-0.99%) |
Nov 24, 2023 | 14.94 | 15.17 | 14.94 | 15.03 | 91,835 | +0.17(+1.14%) |
Nov 22, 2023 | 14.71 | 14.90 | 14.56 | 14.86 | 111,029 | +0.07(+0.47%) |
Nov 21, 2023 | 14.71 | 14.84 | 14.56 | 14.79 | 177,314 | +0.12(+0.82%) |
Nov 20, 2023 | 14.35 | 14.69 | 14.35 | 14.67 | 178,142 | +0.41(+2.86%) |
Nov 17, 2023 | 14.10 | 14.33 | 14.10 | 14.26 | 79,616 | +0.23(+1.63%) |
Nov 16, 2023 | 14.40 | 14.43 | 13.93 | 14.03 | 97,719 | -0.37(-2.56%) |
Nov 15, 2023 | 14.00 | 14.49 | 13.83 | 14.40 | 266,321 | +0.32(+2.26%) |
Nov 14, 2023 | 14.22 | 14.41 | 13.67 | 14.08 | 215,967 | -0.11(-0.77%) |
Nov 13, 2023 | 14.13 | 14.27 | 14.13 | 14.19 | 91,687 | -0.04(-0.28%) |
Nov 10, 2023 | 13.85 | 14.26 | 13.85 | 14.23 | 131,412 | +0.36(+2.59%) |
Nov 09, 2023 | 14.11 | 14.34 | 13.84 | 13.87 | 211,028 | -0.15(-1.07%) |
Nov 08, 2023 | 13.94 | 14.09 | 13.80 | 14.02 | 110,476 | +0.00(+0.00%) |
Nov 07, 2023 | 14.15 | 14.17 | 13.98 | 14.02 | 68,825 | -0.26(-1.81%) |
Nov 06, 2023 | 14.38 | 14.41 | 14.21 | 14.28 | 67,712 | +0.00(+0.00%) |
Nov 03, 2023 | 14.43 | 14.43 | 14.09 | 14.28 | 129,712 | -0.11(-0.76%) |
Nov 02, 2023 | 14.25 | 14.47 | 14.24 | 14.39 | 220,006 | +0.20(+1.40%) |