Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 14.56 | 14.56 | 14.07 | 14.08 | 56,598 | -0.28(-1.93%) |
Jan 30, 2024 | 14.48 | 14.48 | 14.26 | 14.36 | 43,492 | -0.12(-0.81%) |
Jan 29, 2024 | 14.23 | 14.47 | 14.04 | 14.47 | 47,279 | +0.40(+2.87%) |
Jan 26, 2024 | 14.30 | 14.30 | 14.02 | 14.07 | 42,081 | +0.04(+0.27%) |
Jan 25, 2024 | 14.40 | 14.40 | 13.96 | 14.03 | 49,070 | -0.08(-0.57%) |
Jan 24, 2024 | 14.82 | 14.82 | 14.11 | 14.11 | 61,273 | -0.23(-1.60%) |
Jan 23, 2024 | 14.48 | 14.48 | 14.24 | 14.34 | 47,497 | +0.06(+0.43%) |
Jan 22, 2024 | 14.16 | 14.33 | 13.99 | 14.28 | 66,400 | +0.47(+3.37%) |
Jan 19, 2024 | 13.65 | 13.81 | 13.38 | 13.81 | 51,263 | +0.31(+2.27%) |
Jan 18, 2024 | 13.69 | 13.73 | 13.31 | 13.51 | 99,479 | -0.09(-0.68%) |
Jan 17, 2024 | 13.69 | 13.69 | 13.41 | 13.60 | 91,724 | -0.33(-2.35%) |
Jan 16, 2024 | 14.28 | 14.28 | 13.80 | 13.93 | 83,448 | -0.48(-3.32%) |
Jan 12, 2024 | 14.82 | 14.98 | 14.36 | 14.41 | 89,380 | -0.49(-3.29%) |
Jan 11, 2024 | 15.44 | 15.44 | 14.35 | 14.90 | 152,512 | -0.54(-3.50%) |
Jan 10, 2024 | 15.49 | 15.63 | 15.13 | 15.44 | 81,461 | +0.07(+0.47%) |
Jan 09, 2024 | 15.33 | 15.40 | 15.15 | 15.36 | 75,696 | +0.01(+0.04%) |
Jan 08, 2024 | 15.00 | 15.36 | 14.91 | 15.36 | 73,469 | +0.36(+2.37%) |
Jan 05, 2024 | 15.55 | 15.55 | 14.88 | 15.00 | 199,382 | -0.20(-1.33%) |
Jan 04, 2024 | 15.25 | 15.34 | 15.01 | 15.20 | 290,693 | +0.09(+0.62%) |
Jan 03, 2024 | 15.31 | 15.38 | 15.10 | 15.11 | 37,023 | -0.51(-3.25%) |
Jan 02, 2024 | 15.67 | 15.90 | 15.36 | 15.62 | 70,029 | +0.12(+0.76%) |
Dec 29, 2023 | 16.13 | 16.13 | 15.38 | 15.50 | 60,674 | -0.63(-3.89%) |
Dec 28, 2023 | 16.22 | 16.35 | 15.99 | 16.13 | 16,954 | +0.15(+0.96%) |
Dec 27, 2023 | 15.85 | 16.06 | 15.74 | 15.97 | 24,407 | +0.29(+1.82%) |
Dec 26, 2023 | 15.41 | 15.78 | 15.35 | 15.69 | 57,029 | +0.41(+2.69%) |
Dec 22, 2023 | 15.56 | 15.67 | 15.17 | 15.28 | 57,021 | -0.26(-1.65%) |
Dec 21, 2023 | 16.26 | 16.35 | 15.36 | 15.53 | 50,853 | -0.10(-0.65%) |
Dec 20, 2023 | 16.81 | 16.81 | 15.60 | 15.63 | 75,943 | -0.96(-5.80%) |
Dec 19, 2023 | 16.03 | 16.96 | 16.03 | 16.60 | 68,139 | +0.64(+3.99%) |
Dec 18, 2023 | 16.06 | 16.27 | 15.79 | 15.96 | 47,354 | -0.16(-0.98%) |
Dec 15, 2023 | 16.03 | 16.18 | 16.03 | 16.12 | 44,303 | +0.02(+0.15%) |
Dec 14, 2023 | 15.81 | 16.13 | 15.81 | 16.09 | 36,111 | +0.68(+4.41%) |
Dec 13, 2023 | 15.42 | 15.48 | 14.87 | 15.42 | 54,589 | +0.13(+0.82%) |
Dec 12, 2023 | 15.41 | 15.41 | 15.13 | 15.29 | 18,564 | -0.00(-0.01%) |
Dec 11, 2023 | 15.26 | 15.36 | 15.10 | 15.29 | 48,073 | +0.03(+0.22%) |
Dec 08, 2023 | 14.52 | 15.36 | 14.52 | 15.26 | 27,549 | +0.75(+5.17%) |
Dec 07, 2023 | 15.13 | 15.13 | 14.11 | 14.51 | 91,848 | -1.28(-8.08%) |
Dec 06, 2023 | 16.42 | 16.42 | 15.78 | 15.78 | 37,481 | -0.23(-1.46%) |
Dec 05, 2023 | 16.03 | 16.07 | 15.74 | 16.02 | 18,567 | -0.08(-0.48%) |
Dec 04, 2023 | 16.42 | 16.42 | 16.03 | 16.10 | 23,744 | -0.14(-0.84%) |
Dec 01, 2023 | 16.05 | 16.23 | 15.35 | 16.23 | 29,678 | +0.60(+3.82%) |
Nov 30, 2023 | 16.71 | 16.71 | 15.57 | 15.63 | 19,834 | -0.34(-2.11%) |
Nov 29, 2023 | 16.48 | 16.48 | 15.89 | 15.97 | 23,629 | +0.21(+1.34%) |