Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 16.12 | 16.73 | 15.87 | 15.91 | 151,475 | -0.26(-1.62%) |
Jan 30, 2024 | 16.08 | 16.23 | 16.05 | 16.17 | 73,400 | +0.09(+0.54%) |
Jan 29, 2024 | 16.14 | 16.19 | 15.97 | 16.08 | 130,874 | -0.20(-1.25%) |
Jan 26, 2024 | 16.25 | 16.31 | 16.10 | 16.28 | 80,238 | +0.12(+0.72%) |
Jan 25, 2024 | 15.93 | 16.22 | 15.93 | 16.17 | 88,367 | +0.23(+1.46%) |
Jan 24, 2024 | 16.03 | 16.18 | 15.90 | 15.93 | 96,324 | -0.09(-0.55%) |
Jan 23, 2024 | 16.17 | 16.25 | 16.01 | 16.02 | 64,401 | -0.15(-0.90%) |
Jan 22, 2024 | 15.95 | 16.22 | 15.95 | 16.17 | 153,791 | +0.11(+0.66%) |
Jan 19, 2024 | 16.04 | 16.12 | 15.95 | 16.06 | 116,481 | -0.12(-0.72%) |
Jan 18, 2024 | 16.23 | 16.31 | 16.08 | 16.18 | 59,135 | -0.07(-0.42%) |
Jan 17, 2024 | 16.21 | 16.36 | 16.12 | 16.25 | 93,488 | +0.00(+0.00%) |
Jan 16, 2024 | 16.54 | 16.58 | 16.19 | 16.25 | 140,950 | -0.25(-1.53%) |
Jan 12, 2024 | 16.46 | 16.57 | 16.46 | 16.50 | 85,311 | +0.07(+0.41%) |
Jan 11, 2024 | 16.52 | 16.56 | 16.35 | 16.43 | 109,055 | -0.14(-0.82%) |
Jan 10, 2024 | 16.63 | 16.66 | 16.55 | 16.57 | 80,059 | -0.09(-0.52%) |
Jan 09, 2024 | 16.76 | 16.76 | 16.63 | 16.65 | 64,145 | -0.11(-0.64%) |
Jan 08, 2024 | 16.74 | 16.84 | 16.70 | 16.76 | 132,031 | +0.06(+0.35%) |
Jan 05, 2024 | 16.68 | 16.86 | 16.68 | 16.70 | 81,877 | -0.04(-0.23%) |
Jan 04, 2024 | 16.42 | 16.75 | 16.41 | 16.74 | 102,009 | +0.32(+1.95%) |
Jan 03, 2024 | 16.80 | 16.80 | 16.37 | 16.42 | 204,034 | -0.29(-1.74%) |
Jan 02, 2024 | 16.81 | 16.81 | 16.31 | 16.71 | 212,977 | -0.17(-0.98%) |
Dec 29, 2023 | 16.99 | 17.02 | 16.85 | 16.88 | 115,668 | -0.08(-0.46%) |
Dec 28, 2023 | 16.95 | 17.12 | 16.90 | 16.95 | 109,066 | -0.08(-0.46%) |
Dec 27, 2023 | 17.06 | 17.08 | 16.96 | 17.03 | 170,601 | +0.04(+0.22%) |
Dec 26, 2023 | 16.84 | 17.08 | 16.79 | 16.99 | 165,605 | +0.20(+1.19%) |
Dec 22, 2023 | 16.66 | 16.91 | 16.66 | 16.79 | 105,589 | +0.11(+0.68%) |
Dec 21, 2023 | 16.61 | 16.72 | 16.56 | 16.68 | 93,583 | +0.17(+1.01%) |
Dec 20, 2023 | 16.47 | 16.84 | 16.46 | 16.51 | 142,248 | +0.08(+0.49%) |
Dec 19, 2023 | 16.33 | 16.43 | 16.15 | 16.43 | 91,949 | +0.17(+1.05%) |
Dec 18, 2023 | 16.41 | 16.43 | 16.19 | 16.26 | 122,944 | -0.11(-0.69%) |
Dec 15, 2023 | 16.46 | 16.52 | 16.34 | 16.38 | 140,553 | +0.02(+0.12%) |
Dec 14, 2023 | 16.17 | 16.48 | 16.17 | 16.36 | 153,251 | +0.29(+1.83%) |
Dec 13, 2023 | 16.10 | 16.12 | 15.92 | 16.06 | 192,249 | +0.00(+0.00%) |
Dec 12, 2023 | 15.91 | 16.12 | 15.89 | 16.06 | 91,696 | +0.14(+0.89%) |
Dec 11, 2023 | 15.83 | 15.99 | 15.81 | 15.92 | 80,619 | +0.11(+0.72%) |
Dec 08, 2023 | 15.91 | 15.93 | 15.79 | 15.81 | 62,882 | -0.04(-0.24%) |
Dec 07, 2023 | 15.98 | 15.98 | 15.83 | 15.85 | 95,997 | -0.02(-0.12%) |
Dec 06, 2023 | 15.98 | 16.08 | 15.83 | 15.86 | 73,666 | -0.10(-0.65%) |
Dec 05, 2023 | 15.99 | 16.07 | 15.92 | 15.97 | 60,019 | -0.02(-0.12%) |
Dec 04, 2023 | 15.87 | 16.11 | 15.85 | 15.99 | 125,925 | +0.14(+0.90%) |
Dec 01, 2023 | 15.84 | 15.86 | 15.76 | 15.85 | 82,011 | +0.02(+0.12%) |
Nov 30, 2023 | 15.73 | 15.89 | 15.73 | 15.83 | 85,336 | +0.06(+0.36%) |
Nov 29, 2023 | 15.84 | 15.94 | 15.74 | 15.77 | 62,815 | +0.02(+0.12%) |
Nov 28, 2023 | 15.67 | 15.78 | 15.64 | 15.75 | 155,294 | +0.07(+0.42%) |
Nov 27, 2023 | 15.77 | 15.81 | 15.64 | 15.68 | 96,692 | -0.01(-0.06%) |
Nov 24, 2023 | 15.81 | 15.85 | 15.59 | 15.69 | 108,406 | -0.03(-0.18%) |
Nov 22, 2023 | 15.68 | 15.85 | 15.59 | 15.72 | 75,510 | +0.04(+0.24%) |
Nov 21, 2023 | 15.73 | 15.81 | 15.62 | 15.68 | 53,892 | +0.01(+0.06%) |
Nov 20, 2023 | 15.51 | 15.78 | 15.48 | 15.68 | 246,623 | +0.17(+1.10%) |
Nov 17, 2023 | 15.68 | 15.72 | 15.44 | 15.51 | 97,550 | -0.00(-0.03%) |
Nov 16, 2023 | 15.81 | 15.85 | 15.50 | 15.51 | 76,497 | -0.26(-1.65%) |
Nov 15, 2023 | 15.90 | 15.99 | 15.72 | 15.77 | 59,930 | -0.08(-0.54%) |
Nov 14, 2023 | 15.85 | 15.93 | 15.73 | 15.85 | 64,509 | +0.20(+1.27%) |
Nov 13, 2023 | 15.80 | 15.87 | 15.27 | 15.66 | 170,434 | -0.40(-2.47%) |
Nov 10, 2023 | 15.68 | 16.20 | 15.53 | 16.05 | 145,721 | +0.60(+3.91%) |
Nov 09, 2023 | 15.57 | 16.00 | 15.29 | 15.45 | 170,291 | +0.10(+0.68%) |
Nov 08, 2023 | 15.55 | 15.55 | 15.27 | 15.34 | 71,228 | -0.13(-0.85%) |
Nov 07, 2023 | 15.47 | 15.53 | 15.40 | 15.48 | 63,008 | +0.00(+0.00%) |
Nov 06, 2023 | 15.57 | 15.57 | 15.39 | 15.48 | 181,973 | -0.04(-0.24%) |
Nov 03, 2023 | 15.50 | 15.64 | 15.45 | 15.51 | 54,860 | +0.20(+1.29%) |
Nov 02, 2023 | 15.04 | 15.34 | 15.04 | 15.32 | 86,073 | +0.42(+2.79%) |