Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 16.82 | 16.82 | 16.09 | 16.10 | 201,118 | -0.72(-4.28%) |
Jan 30, 2024 | 16.48 | 16.82 | 16.47 | 16.82 | 228,854 | +0.17(+1.02%) |
Jan 29, 2024 | 16.33 | 16.66 | 16.11 | 16.65 | 136,677 | +0.33(+2.02%) |
Jan 26, 2024 | 16.39 | 16.57 | 16.23 | 16.32 | 185,136 | +0.06(+0.37%) |
Jan 25, 2024 | 15.90 | 16.42 | 15.90 | 16.26 | 247,036 | +0.73(+4.70%) |
Jan 24, 2024 | 16.04 | 16.08 | 15.44 | 15.53 | 162,064 | -0.24(-1.52%) |
Jan 23, 2024 | 16.18 | 16.18 | 15.77 | 15.77 | 201,740 | -0.16(-1.00%) |
Jan 22, 2024 | 15.83 | 16.25 | 15.83 | 15.93 | 200,629 | +0.34(+2.18%) |
Jan 19, 2024 | 15.69 | 15.69 | 15.27 | 15.59 | 165,676 | +0.06(+0.39%) |
Jan 18, 2024 | 15.61 | 15.94 | 15.19 | 15.53 | 167,260 | +0.06(+0.39%) |
Jan 17, 2024 | 15.24 | 15.49 | 15.19 | 15.47 | 305,639 | -0.11(-0.71%) |
Jan 16, 2024 | 15.68 | 15.80 | 15.46 | 15.58 | 153,539 | -0.31(-1.95%) |
Jan 12, 2024 | 16.24 | 16.24 | 15.80 | 15.89 | 185,902 | -0.05(-0.31%) |
Jan 11, 2024 | 15.78 | 15.94 | 15.47 | 15.94 | 206,512 | +0.06(+0.38%) |
Jan 10, 2024 | 15.59 | 15.89 | 15.44 | 15.88 | 188,102 | +0.23(+1.47%) |
Jan 09, 2024 | 15.67 | 15.72 | 15.34 | 15.65 | 171,045 | -0.28(-1.76%) |
Jan 08, 2024 | 15.70 | 15.93 | 15.55 | 15.93 | 319,915 | +0.23(+1.46%) |
Jan 05, 2024 | 15.59 | 15.90 | 15.59 | 15.70 | 279,017 | -0.06(-0.38%) |
Jan 04, 2024 | 15.68 | 15.86 | 15.58 | 15.76 | 201,018 | +0.08(+0.51%) |
Jan 03, 2024 | 16.03 | 16.09 | 15.63 | 15.68 | 177,263 | -0.55(-3.39%) |
Jan 02, 2024 | 16.54 | 16.62 | 16.10 | 16.23 | 184,655 | -0.46(-2.76%) |
Dec 29, 2023 | 17.19 | 17.21 | 16.67 | 16.69 | 168,971 | -0.42(-2.45%) |
Dec 28, 2023 | 16.97 | 17.13 | 16.93 | 17.11 | 125,039 | +0.00(+0.00%) |
Dec 27, 2023 | 17.13 | 17.25 | 16.98 | 17.11 | 181,041 | +0.06(+0.35%) |
Dec 26, 2023 | 16.67 | 17.16 | 16.65 | 17.05 | 180,675 | +0.43(+2.59%) |
Dec 22, 2023 | 16.57 | 16.80 | 16.49 | 16.62 | 147,127 | +0.05(+0.30%) |
Dec 21, 2023 | 16.49 | 16.58 | 16.26 | 16.57 | 188,365 | +0.35(+2.16%) |
Dec 20, 2023 | 16.52 | 16.69 | 16.20 | 16.22 | 225,751 | -0.42(-2.52%) |
Dec 19, 2023 | 16.08 | 16.66 | 16.08 | 16.64 | 278,563 | +0.78(+4.92%) |
Dec 18, 2023 | 16.25 | 16.30 | 15.75 | 15.86 | 200,737 | -0.28(-1.73%) |
Dec 15, 2023 | 16.38 | 16.61 | 16.06 | 16.14 | 490,334 | -0.15(-0.92%) |
Dec 14, 2023 | 15.84 | 16.49 | 15.84 | 16.29 | 327,168 | +0.74(+4.76%) |
Dec 13, 2023 | 14.97 | 15.58 | 14.59 | 15.55 | 318,270 | +0.60(+4.01%) |
Dec 12, 2023 | 14.94 | 15.12 | 14.68 | 14.95 | 385,894 | +0.00(+0.00%) |
Dec 11, 2023 | 15.43 | 15.48 | 14.90 | 14.95 | 345,204 | -0.57(-3.67%) |
Dec 08, 2023 | 15.53 | 15.80 | 15.44 | 15.52 | 308,470 | -0.06(-0.39%) |
Dec 07, 2023 | 15.46 | 15.68 | 15.33 | 15.58 | 423,470 | +0.17(+1.10%) |
Dec 06, 2023 | 15.33 | 15.60 | 15.18 | 15.41 | 880,565 | +0.18(+1.18%) |
Dec 05, 2023 | 15.79 | 15.79 | 15.22 | 15.23 | 653,954 | -0.61(-3.85%) |
Dec 04, 2023 | 15.04 | 15.95 | 15.04 | 15.84 | 498,613 | +0.64(+4.21%) |
Dec 01, 2023 | 14.34 | 15.22 | 14.20 | 15.20 | 491,615 | +0.87(+6.07%) |
Nov 30, 2023 | 14.42 | 14.63 | 14.01 | 14.33 | 416,069 | +0.06(+0.42%) |
Nov 29, 2023 | 14.10 | 14.40 | 14.10 | 14.27 | 333,681 | +0.36(+2.59%) |
Nov 28, 2023 | 14.55 | 14.59 | 13.86 | 13.91 | 177,622 | -0.68(-4.66%) |
Nov 27, 2023 | 14.56 | 14.73 | 14.41 | 14.59 | 233,411 | -0.08(-0.55%) |
Nov 24, 2023 | 14.42 | 14.78 | 14.42 | 14.67 | 95,203 | +0.22(+1.52%) |
Nov 22, 2023 | 14.29 | 14.54 | 14.20 | 14.45 | 237,373 | +0.16(+1.12%) |
Nov 21, 2023 | 14.46 | 14.46 | 14.17 | 14.29 | 193,729 | -0.32(-2.19%) |
Nov 20, 2023 | 14.38 | 14.73 | 14.29 | 14.61 | 262,244 | +0.14(+0.97%) |
Nov 17, 2023 | 14.29 | 14.48 | 14.07 | 14.47 | 551,643 | +0.45(+3.21%) |
Nov 16, 2023 | 14.50 | 14.50 | 13.93 | 14.02 | 396,217 | -0.49(-3.38%) |
Nov 15, 2023 | 14.52 | 14.80 | 14.12 | 14.51 | 415,879 | +0.06(+0.42%) |
Nov 14, 2023 | 14.27 | 14.62 | 13.83 | 14.45 | 503,145 | +0.59(+4.26%) |
Nov 13, 2023 | 13.93 | 14.07 | 13.81 | 13.86 | 177,898 | -0.24(-1.70%) |
Nov 10, 2023 | 13.56 | 14.10 | 13.24 | 14.10 | 273,243 | +0.55(+4.06%) |
Nov 09, 2023 | 14.02 | 14.11 | 13.51 | 13.55 | 258,788 | -0.32(-2.31%) |
Nov 08, 2023 | 13.89 | 14.00 | 13.74 | 13.87 | 231,177 | -0.09(-0.64%) |
Nov 07, 2023 | 13.37 | 14.04 | 13.32 | 13.96 | 235,117 | +0.43(+3.18%) |
Nov 06, 2023 | 13.74 | 13.80 | 13.06 | 13.53 | 327,709 | -0.03(-0.22%) |
Nov 03, 2023 | 14.05 | 14.28 | 13.47 | 13.56 | 393,393 | +0.00(+0.00%) |
Nov 02, 2023 | 14.50 | 14.93 | 13.37 | 13.56 | 793,823 | +0.81(+6.35%) |