Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 16.79 | 16.79 | 16.54 | 16.54 | 135,760 | -0.24(-1.45%) |
Jan 30, 2024 | 16.71 | 16.80 | 16.66 | 16.78 | 120,656 | +0.10(+0.58%) |
Jan 29, 2024 | 16.66 | 16.74 | 16.64 | 16.68 | 49,742 | +0.11(+0.65%) |
Jan 26, 2024 | 16.62 | 16.65 | 16.52 | 16.58 | 40,479 | +0.04(+0.24%) |
Jan 25, 2024 | 16.51 | 16.57 | 16.50 | 16.54 | 51,638 | +0.04(+0.24%) |
Jan 24, 2024 | 16.64 | 16.64 | 16.46 | 16.50 | 65,272 | -0.05(-0.29%) |
Jan 23, 2024 | 16.41 | 16.55 | 16.38 | 16.55 | 91,877 | +0.16(+0.95%) |
Jan 22, 2024 | 16.41 | 16.50 | 16.36 | 16.39 | 55,119 | +0.03(+0.18%) |
Jan 19, 2024 | 16.33 | 16.41 | 16.26 | 16.36 | 66,461 | +0.12(+0.71%) |
Jan 18, 2024 | 16.25 | 16.26 | 16.17 | 16.25 | 60,596 | +0.13(+0.78%) |
Jan 17, 2024 | 16.03 | 16.12 | 15.99 | 16.12 | 77,380 | +0.09(+0.54%) |
Jan 16, 2024 | 16.07 | 16.11 | 16.00 | 16.03 | 44,864 | -0.05(-0.30%) |
Jan 12, 2024 | 16.03 | 16.10 | 16.02 | 16.08 | 71,635 | +0.06(+0.36%) |
Jan 11, 2024 | 15.95 | 16.03 | 15.82 | 16.03 | 66,586 | +0.08(+0.49%) |
Jan 10, 2024 | 15.77 | 15.99 | 15.73 | 15.95 | 66,711 | +0.15(+0.98%) |
Jan 09, 2024 | 15.74 | 15.87 | 15.70 | 15.79 | 80,085 | +0.00(+0.00%) |
Jan 08, 2024 | 15.59 | 15.79 | 15.50 | 15.79 | 109,662 | +0.27(+1.74%) |
Jan 05, 2024 | 15.53 | 15.66 | 15.49 | 15.52 | 119,420 | -0.05(-0.31%) |
Jan 04, 2024 | 15.73 | 15.76 | 15.50 | 15.57 | 134,028 | -0.29(-1.83%) |
Jan 03, 2024 | 15.85 | 15.88 | 15.68 | 15.86 | 57,659 | -0.11(-0.67%) |
Jan 02, 2024 | 16.02 | 16.05 | 15.91 | 15.97 | 78,483 | -0.07(-0.42%) |
Dec 29, 2023 | 15.94 | 16.06 | 15.84 | 16.03 | 112,097 | +0.12(+0.73%) |
Dec 28, 2023 | 15.86 | 15.94 | 15.81 | 15.92 | 85,595 | +0.07(+0.43%) |
Dec 27, 2023 | 15.81 | 15.93 | 15.81 | 15.85 | 51,208 | +0.05(+0.31%) |
Dec 26, 2023 | 15.78 | 15.89 | 15.78 | 15.80 | 51,648 | +0.03(+0.18%) |
Dec 22, 2023 | 15.62 | 15.81 | 15.62 | 15.77 | 103,267 | +0.15(+0.99%) |
Dec 21, 2023 | 15.52 | 15.70 | 15.47 | 15.62 | 52,012 | +0.12(+0.74%) |
Dec 20, 2023 | 15.63 | 15.75 | 15.50 | 15.50 | 103,505 | -0.19(-1.22%) |
Dec 19, 2023 | 15.66 | 15.77 | 15.65 | 15.70 | 56,044 | +0.07(+0.43%) |
Dec 18, 2023 | 15.66 | 15.77 | 15.63 | 15.63 | 59,983 | -0.02(-0.12%) |
Dec 15, 2023 | 15.52 | 15.69 | 15.48 | 15.65 | 78,519 | +0.06(+0.37%) |
Dec 14, 2023 | 15.66 | 15.68 | 15.54 | 15.59 | 91,958 | -0.04(-0.25%) |
Dec 13, 2023 | 15.39 | 15.65 | 15.39 | 15.63 | 49,454 | +0.28(+1.81%) |
Dec 12, 2023 | 15.35 | 15.45 | 15.34 | 15.35 | 47,384 | -0.01(-0.06%) |
Dec 11, 2023 | 15.23 | 15.37 | 15.22 | 15.36 | 54,251 | +0.07(+0.44%) |
Dec 08, 2023 | 15.35 | 15.36 | 15.25 | 15.29 | 79,417 | -0.04(-0.25%) |
Dec 07, 2023 | 15.32 | 15.46 | 15.28 | 15.33 | 49,595 | +0.12(+0.76%) |
Dec 06, 2023 | 15.30 | 15.39 | 15.22 | 15.22 | 44,917 | -0.07(-0.44%) |
Dec 05, 2023 | 15.18 | 15.35 | 15.16 | 15.28 | 45,535 | +0.01(+0.06%) |
Dec 04, 2023 | 15.35 | 15.38 | 15.22 | 15.27 | 90,790 | -0.15(-1.00%) |
Dec 01, 2023 | 15.26 | 15.47 | 15.26 | 15.43 | 87,543 | +0.09(+0.56%) |
Nov 30, 2023 | 15.36 | 15.39 | 15.26 | 15.34 | 60,547 | +0.07(+0.44%) |
Nov 29, 2023 | 15.38 | 15.40 | 15.22 | 15.27 | 68,604 | -0.01(-0.06%) |
Nov 28, 2023 | 15.22 | 15.30 | 15.19 | 15.28 | 71,236 | +0.10(+0.63%) |
Nov 27, 2023 | 15.10 | 15.22 | 15.09 | 15.19 | 60,096 | +0.03(+0.19%) |
Nov 24, 2023 | 15.18 | 15.20 | 15.12 | 15.16 | 28,994 | +0.06(+0.38%) |
Nov 22, 2023 | 15.15 | 15.21 | 15.09 | 15.10 | 74,558 | +0.05(+0.32%) |
Nov 21, 2023 | 15.06 | 15.08 | 14.98 | 15.05 | 59,915 | -0.03(-0.19%) |
Nov 20, 2023 | 14.89 | 15.11 | 14.89 | 15.08 | 61,771 | +0.14(+0.96%) |
Nov 17, 2023 | 15.00 | 15.00 | 14.91 | 14.94 | 50,397 | +0.01(+0.06%) |
Nov 16, 2023 | 14.94 | 14.99 | 14.78 | 14.93 | 205,822 | -0.02(-0.13%) |
Nov 15, 2023 | 15.06 | 15.12 | 14.95 | 14.95 | 79,754 | -0.08(-0.51%) |
Nov 14, 2023 | 15.00 | 15.13 | 15.00 | 15.02 | 67,540 | +0.18(+1.22%) |
Nov 13, 2023 | 14.81 | 14.91 | 14.81 | 14.84 | 48,926 | +0.00(+0.00%) |
Nov 10, 2023 | 14.67 | 14.86 | 14.65 | 14.84 | 34,579 | +0.27(+1.83%) |
Nov 09, 2023 | 14.76 | 14.76 | 14.57 | 14.58 | 36,794 | -0.17(-1.16%) |
Nov 08, 2023 | 14.81 | 14.81 | 14.70 | 14.75 | 32,687 | -0.03(-0.19%) |
Nov 07, 2023 | 14.79 | 14.80 | 14.68 | 14.78 | 42,965 | +0.04(+0.26%) |
Nov 06, 2023 | 14.92 | 14.92 | 14.70 | 14.74 | 55,842 | -0.08(-0.52%) |
Nov 03, 2023 | 14.68 | 14.84 | 14.68 | 14.81 | 60,595 | +0.17(+1.17%) |
Nov 02, 2023 | 14.38 | 14.69 | 14.38 | 14.64 | 58,388 | +0.31(+2.20%) |