Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 15.62 | 16.00 | 15.21 | 15.21 | 17,984 | -0.62(-3.90%) |
Jan 30, 2024 | 15.93 | 16.07 | 15.69 | 15.82 | 17,568 | -0.20(-1.24%) |
Jan 29, 2024 | 15.76 | 16.20 | 15.36 | 16.02 | 10,078 | +0.07(+0.44%) |
Jan 26, 2024 | 15.89 | 15.99 | 15.53 | 15.95 | 11,570 | +0.41(+2.62%) |
Jan 25, 2024 | 15.39 | 15.76 | 15.23 | 15.55 | 17,727 | +0.17(+1.10%) |
Jan 24, 2024 | 15.69 | 15.98 | 15.14 | 15.38 | 25,376 | -0.09(-0.58%) |
Jan 23, 2024 | 15.84 | 16.08 | 15.42 | 15.47 | 28,758 | -0.31(-1.95%) |
Jan 22, 2024 | 14.52 | 16.26 | 14.52 | 15.77 | 50,903 | +0.37(+2.39%) |
Jan 19, 2024 | 15.20 | 15.41 | 14.78 | 15.41 | 10,413 | +0.60(+4.03%) |
Jan 18, 2024 | 14.90 | 15.36 | 14.79 | 14.81 | 18,454 | -0.07(-0.47%) |
Jan 17, 2024 | 14.92 | 15.30 | 14.79 | 14.88 | 21,590 | -0.29(-1.90%) |
Jan 16, 2024 | 15.45 | 15.78 | 15.02 | 15.17 | 29,273 | -0.30(-1.93%) |
Jan 12, 2024 | 14.72 | 15.47 | 14.72 | 15.47 | 30,296 | +0.89(+6.07%) |
Jan 11, 2024 | 14.70 | 15.31 | 14.56 | 14.58 | 29,782 | -0.22(-1.48%) |
Jan 10, 2024 | 15.48 | 15.64 | 14.49 | 14.80 | 31,693 | -0.95(-6.06%) |
Jan 09, 2024 | 15.81 | 16.12 | 15.75 | 15.75 | 26,838 | -0.09(-0.56%) |
Jan 08, 2024 | 15.76 | 16.21 | 15.59 | 15.84 | 19,026 | +0.08(+0.50%) |
Jan 05, 2024 | 15.91 | 16.28 | 15.71 | 15.76 | 48,521 | -0.20(-1.25%) |
Jan 04, 2024 | 15.66 | 16.11 | 15.52 | 15.96 | 32,894 | +0.30(+1.90%) |
Jan 03, 2024 | 15.81 | 15.99 | 15.58 | 15.66 | 18,900 | -0.18(-1.13%) |
Jan 02, 2024 | 16.21 | 16.21 | 15.47 | 15.84 | 33,729 | -0.23(-1.42%) |
Dec 29, 2023 | 15.91 | 16.18 | 15.28 | 16.07 | 8,409 | +0.16(+1.00%) |
Dec 28, 2023 | 16.03 | 16.16 | 15.49 | 15.91 | 20,267 | -0.12(-0.74%) |
Dec 27, 2023 | 15.65 | 16.03 | 15.19 | 16.03 | 32,598 | +0.44(+2.81%) |
Dec 26, 2023 | 15.46 | 15.71 | 15.04 | 15.60 | 19,014 | -0.08(-0.51%) |
Dec 22, 2023 | 14.92 | 15.70 | 14.89 | 15.67 | 26,666 | +0.78(+5.21%) |
Dec 21, 2023 | 14.98 | 14.98 | 14.27 | 14.90 | 24,499 | +0.11(+0.74%) |
Dec 20, 2023 | 14.72 | 15.04 | 14.42 | 14.79 | 24,845 | +0.19(+1.29%) |
Dec 19, 2023 | 13.93 | 14.67 | 13.93 | 14.60 | 39,355 | +0.57(+4.04%) |
Dec 18, 2023 | 14.51 | 14.92 | 14.03 | 14.03 | 28,403 | -0.26(-1.81%) |
Dec 15, 2023 | 14.46 | 15.10 | 14.19 | 14.29 | 76,775 | -0.51(-3.43%) |
Dec 14, 2023 | 15.86 | 15.86 | 14.79 | 14.80 | 36,125 | -1.05(-6.65%) |
Dec 13, 2023 | 15.52 | 15.86 | 15.33 | 15.85 | 180,216 | +0.41(+2.64%) |
Dec 12, 2023 | 16.27 | 16.27 | 14.80 | 15.45 | 29,224 | +0.08(+0.52%) |
Dec 11, 2023 | 15.43 | 15.59 | 15.12 | 15.37 | 17,840 | -0.01(-0.06%) |
Dec 08, 2023 | 15.09 | 15.63 | 14.90 | 15.38 | 30,775 | +0.29(+1.91%) |
Dec 07, 2023 | 14.06 | 15.12 | 14.06 | 15.09 | 62,284 | +1.01(+7.21%) |
Dec 06, 2023 | 13.57 | 14.19 | 13.57 | 14.07 | 20,256 | +0.67(+4.97%) |
Dec 05, 2023 | 13.66 | 13.88 | 13.41 | 13.41 | 20,272 | -0.17(-1.25%) |
Dec 04, 2023 | 13.58 | 14.08 | 13.48 | 13.58 | 47,962 | -0.10(-0.73%) |
Dec 01, 2023 | 13.71 | 13.71 | 13.41 | 13.68 | 30,710 | +0.06(+0.44%) |
Nov 30, 2023 | 14.02 | 14.49 | 13.55 | 13.62 | 20,317 | -0.55(-3.86%) |
Nov 29, 2023 | 14.44 | 14.75 | 14.00 | 14.16 | 14,534 | -0.20(-1.38%) |
Nov 28, 2023 | 14.45 | 14.63 | 14.22 | 14.36 | 12,043 | +0.08(+0.56%) |
Nov 27, 2023 | 14.92 | 14.92 | 14.28 | 14.28 | 39,621 | -0.64(-4.27%) |
Nov 24, 2023 | 14.77 | 14.92 | 14.73 | 14.92 | 21,466 | +0.06(+0.40%) |
Nov 22, 2023 | 14.64 | 14.87 | 14.38 | 14.86 | 39,306 | +0.26(+1.77%) |
Nov 21, 2023 | 14.56 | 14.63 | 14.07 | 14.60 | 12,794 | +0.09(+0.62%) |
Nov 20, 2023 | 14.48 | 14.62 | 14.43 | 14.51 | 14,323 | -0.11(-0.75%) |
Nov 17, 2023 | 14.43 | 14.66 | 14.43 | 14.62 | 21,057 | +0.34(+2.37%) |
Nov 16, 2023 | 14.68 | 14.76 | 14.23 | 14.28 | 12,225 | -0.35(-2.38%) |
Nov 15, 2023 | 14.30 | 14.83 | 14.13 | 14.63 | 21,655 | +0.39(+2.72%) |
Nov 14, 2023 | 13.89 | 14.24 | 13.70 | 14.24 | 35,277 | +0.36(+2.57%) |
Nov 13, 2023 | 13.74 | 13.98 | 13.32 | 13.89 | 20,157 | +0.15(+1.08%) |
Nov 10, 2023 | 13.64 | 13.74 | 13.27 | 13.74 | 24,948 | +0.10(+0.73%) |
Nov 09, 2023 | 13.08 | 13.70 | 12.21 | 13.64 | 28,193 | +0.50(+3.77%) |
Nov 08, 2023 | 12.24 | 13.29 | 12.24 | 13.14 | 27,193 | +0.75(+6.08%) |
Nov 07, 2023 | 12.17 | 12.49 | 12.17 | 12.39 | 30,745 | +0.22(+1.79%) |
Nov 06, 2023 | 11.98 | 12.37 | 11.90 | 12.17 | 54,717 | +0.37(+3.11%) |
Nov 03, 2023 | 13.37 | 13.51 | 11.60 | 11.80 | 62,610 | -1.38(-10.46%) |
Nov 02, 2023 | 13.84 | 13.87 | 13.09 | 13.18 | 27,925 | -0.70(-5.07%) |