Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 15.25 | 15.29 | 15.05 | 15.15 | 35,521 | -0.11(-0.72%) |
Jan 30, 2024 | 15.25 | 15.38 | 15.23 | 15.26 | 27,920 | -0.07(-0.46%) |
Jan 29, 2024 | 15.31 | 15.36 | 15.21 | 15.33 | 55,096 | -0.03(-0.20%) |
Jan 26, 2024 | 15.74 | 15.74 | 15.28 | 15.36 | 44,240 | +0.27(+1.79%) |
Jan 25, 2024 | 15.13 | 15.20 | 14.93 | 15.09 | 34,234 | -0.41(-2.66%) |
Jan 24, 2024 | 15.53 | 15.68 | 15.45 | 15.50 | 112,746 | +0.14(+0.93%) |
Jan 23, 2024 | 15.30 | 15.47 | 15.27 | 15.36 | 109,037 | +0.54(+3.64%) |
Jan 22, 2024 | 14.85 | 14.90 | 14.69 | 14.82 | 73,164 | +0.06(+0.41%) |
Jan 19, 2024 | 14.59 | 14.82 | 14.51 | 14.76 | 37,562 | -0.01(-0.07%) |
Jan 18, 2024 | 14.63 | 14.85 | 14.63 | 14.77 | 113,760 | +0.14(+0.96%) |
Jan 17, 2024 | 14.63 | 14.75 | 14.49 | 14.63 | 68,901 | -0.31(-2.07%) |
Jan 16, 2024 | 15.16 | 15.18 | 14.93 | 14.94 | 39,344 | -0.83(-5.24%) |
Jan 12, 2024 | 15.94 | 15.98 | 15.72 | 15.77 | 29,299 | +0.10(+0.62%) |
Jan 11, 2024 | 16.11 | 16.11 | 15.63 | 15.67 | 25,923 | -0.48(-2.97%) |
Jan 10, 2024 | 16.17 | 16.36 | 15.96 | 16.15 | 14,615 | -0.14(-0.83%) |
Jan 09, 2024 | 16.41 | 16.41 | 16.16 | 16.29 | 27,108 | -0.57(-3.35%) |
Jan 08, 2024 | 16.65 | 16.93 | 16.55 | 16.85 | 28,473 | +0.01(+0.06%) |
Jan 05, 2024 | 16.34 | 16.84 | 16.34 | 16.84 | 60,419 | +0.14(+0.84%) |
Jan 04, 2024 | 16.50 | 16.72 | 16.39 | 16.70 | 20,813 | +0.27(+1.64%) |
Jan 03, 2024 | 16.38 | 16.64 | 16.36 | 16.43 | 34,154 | -0.28(-1.68%) |
Jan 02, 2024 | 16.70 | 16.84 | 16.57 | 16.71 | 17,175 | -0.21(-1.24%) |
Dec 29, 2023 | 17.10 | 17.14 | 16.87 | 16.92 | 31,648 | +0.16(+0.95%) |
Dec 28, 2023 | 16.89 | 16.93 | 16.68 | 16.76 | 26,565 | -0.16(-0.95%) |
Dec 27, 2023 | 17.19 | 17.19 | 16.89 | 16.92 | 17,048 | -0.05(-0.29%) |
Dec 26, 2023 | 16.64 | 16.98 | 16.53 | 16.97 | 24,648 | +0.27(+1.62%) |
Dec 22, 2023 | 16.54 | 17.30 | 16.54 | 16.70 | 13,122 | +0.02(+0.12%) |
Dec 21, 2023 | 16.66 | 16.86 | 16.54 | 16.68 | 65,650 | -0.11(-0.63%) |
Dec 20, 2023 | 16.73 | 17.08 | 16.70 | 16.79 | 101,601 | -0.29(-1.67%) |
Dec 19, 2023 | 16.93 | 17.07 | 16.86 | 17.07 | 20,312 | +0.67(+4.09%) |
Dec 18, 2023 | 16.42 | 16.58 | 16.39 | 16.40 | 33,326 | -0.10(-0.61%) |
Dec 15, 2023 | 16.69 | 16.69 | 16.31 | 16.50 | 68,511 | -0.37(-2.19%) |
Dec 14, 2023 | 16.74 | 16.93 | 16.66 | 16.87 | 22,508 | +0.48(+2.93%) |
Dec 13, 2023 | 16.02 | 16.39 | 15.90 | 16.39 | 337,161 | +0.18(+1.11%) |
Dec 12, 2023 | 16.24 | 16.37 | 16.17 | 16.21 | 59,830 | -0.19(-1.16%) |
Dec 11, 2023 | 16.64 | 16.64 | 16.40 | 16.40 | 40,620 | -0.35(-2.07%) |
Dec 08, 2023 | 16.71 | 16.87 | 16.67 | 16.75 | 23,594 | +0.18(+1.12%) |
Dec 07, 2023 | 16.49 | 16.71 | 16.40 | 16.56 | 40,767 | -0.25(-1.49%) |
Dec 06, 2023 | 16.78 | 16.95 | 16.71 | 16.81 | 17,170 | +0.33(+2.02%) |
Dec 05, 2023 | 16.57 | 16.62 | 16.41 | 16.48 | 36,453 | -0.22(-1.32%) |
Dec 04, 2023 | 16.69 | 16.71 | 16.59 | 16.70 | 46,223 | -0.25(-1.47%) |
Dec 01, 2023 | 16.72 | 16.96 | 16.62 | 16.95 | 35,808 | +0.04(+0.24%) |
Nov 30, 2023 | 16.67 | 16.91 | 16.62 | 16.91 | 35,873 | +0.34(+2.05%) |
Nov 29, 2023 | 16.50 | 16.58 | 16.40 | 16.57 | 89,565 | -0.28(-1.66%) |
Nov 28, 2023 | 16.86 | 17.15 | 16.85 | 16.85 | 31,775 | -0.12(-0.71%) |
Nov 27, 2023 | 17.05 | 17.07 | 16.92 | 16.97 | 37,792 | +0.01(+0.06%) |
Nov 24, 2023 | 16.86 | 17.05 | 16.86 | 16.96 | 41,289 | +0.39(+2.35%) |
Nov 22, 2023 | 16.57 | 16.77 | 16.36 | 16.57 | 19,809 | -0.02(-0.12%) |
Nov 21, 2023 | 16.78 | 16.87 | 16.56 | 16.59 | 29,022 | -0.25(-1.48%) |
Nov 20, 2023 | 16.73 | 17.01 | 16.54 | 16.84 | 45,902 | +0.39(+2.37%) |
Nov 17, 2023 | 16.89 | 16.89 | 16.42 | 16.45 | 23,734 | +0.69(+4.41%) |
Nov 16, 2023 | 15.88 | 15.90 | 15.64 | 15.76 | 26,849 | -0.28(-1.78%) |
Nov 15, 2023 | 15.91 | 16.20 | 15.84 | 16.04 | 24,955 | +0.25(+1.58%) |
Nov 14, 2023 | 15.80 | 15.88 | 15.75 | 15.79 | 43,347 | +0.14(+0.89%) |
Nov 13, 2023 | 15.50 | 15.76 | 15.47 | 15.65 | 83,737 | +0.16(+1.03%) |
Nov 10, 2023 | 15.23 | 15.49 | 15.23 | 15.49 | 54,494 | +0.04(+0.26%) |
Nov 09, 2023 | 15.51 | 15.61 | 15.38 | 15.45 | 57,883 | +0.02(+0.13%) |
Nov 08, 2023 | 15.45 | 15.56 | 15.40 | 15.43 | 30,251 | +0.00(+0.00%) |
Nov 07, 2023 | 15.45 | 15.55 | 15.43 | 15.43 | 46,060 | -0.44(-2.77%) |
Nov 06, 2023 | 15.94 | 15.94 | 15.77 | 15.87 | 169,683 | +0.37(+2.39%) |
Nov 03, 2023 | 15.44 | 15.59 | 15.26 | 15.50 | 37,388 | +0.14(+0.91%) |
Nov 02, 2023 | 15.37 | 15.40 | 15.10 | 15.36 | 133,015 | +0.33(+2.20%) |