Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 16.56 | 16.61 | 16.34 | 16.46 | 49,795 | -0.22(-1.30%) |
Jan 30, 2024 | 16.37 | 16.68 | 16.37 | 16.68 | 47,842 | +0.12(+0.71%) |
Jan 29, 2024 | 16.29 | 16.75 | 16.29 | 16.56 | 49,223 | +0.22(+1.32%) |
Jan 26, 2024 | 16.25 | 16.59 | 16.17 | 16.35 | 45,589 | +0.10(+0.60%) |
Jan 25, 2024 | 16.10 | 16.28 | 15.95 | 16.25 | 125,521 | +0.28(+1.72%) |
Jan 24, 2024 | 16.12 | 16.21 | 15.95 | 15.97 | 31,269 | -0.08(-0.49%) |
Jan 23, 2024 | 16.24 | 16.45 | 15.95 | 16.05 | 54,637 | -0.12(-0.73%) |
Jan 22, 2024 | 16.01 | 16.38 | 15.93 | 16.17 | 21,410 | +0.25(+1.54%) |
Jan 19, 2024 | 15.65 | 15.96 | 15.38 | 15.92 | 42,364 | +0.43(+2.79%) |
Jan 18, 2024 | 15.58 | 15.58 | 15.35 | 15.49 | 28,470 | -0.09(-0.57%) |
Jan 17, 2024 | 15.58 | 15.73 | 15.44 | 15.58 | 19,187 | -0.04(-0.23%) |
Jan 16, 2024 | 15.66 | 15.85 | 15.52 | 15.62 | 36,012 | -0.19(-1.20%) |
Jan 12, 2024 | 15.78 | 15.86 | 15.68 | 15.81 | 13,556 | +0.14(+0.88%) |
Jan 11, 2024 | 15.72 | 15.81 | 15.56 | 15.67 | 26,513 | -0.01(-0.06%) |
Jan 10, 2024 | 15.59 | 15.84 | 15.47 | 15.68 | 63,290 | +0.03(+0.19%) |
Jan 09, 2024 | 15.39 | 15.72 | 15.37 | 15.65 | 24,206 | +0.07(+0.44%) |
Jan 08, 2024 | 15.23 | 15.58 | 15.14 | 15.58 | 32,353 | +0.39(+2.59%) |
Jan 05, 2024 | 15.30 | 15.42 | 14.99 | 15.19 | 38,992 | -0.14(-0.93%) |
Jan 04, 2024 | 15.29 | 15.41 | 15.24 | 15.33 | 25,403 | -0.06(-0.42%) |
Jan 03, 2024 | 15.34 | 15.48 | 15.20 | 15.39 | 36,668 | -0.11(-0.70%) |
Jan 02, 2024 | 15.38 | 15.71 | 15.38 | 15.50 | 29,482 | -0.19(-1.19%) |
Dec 29, 2023 | 15.26 | 15.69 | 15.09 | 15.69 | 84,065 | +0.43(+2.84%) |
Dec 28, 2023 | 15.43 | 15.43 | 15.20 | 15.26 | 29,289 | -0.20(-1.27%) |
Dec 27, 2023 | 15.39 | 15.55 | 15.24 | 15.45 | 63,333 | -0.02(-0.13%) |
Dec 26, 2023 | 15.39 | 15.55 | 15.14 | 15.47 | 42,203 | +0.27(+1.75%) |
Dec 22, 2023 | 15.28 | 15.41 | 15.04 | 15.21 | 44,396 | +0.04(+0.26%) |
Dec 21, 2023 | 15.28 | 15.53 | 15.09 | 15.17 | 58,113 | -0.16(-1.03%) |
Dec 20, 2023 | 15.27 | 15.51 | 15.01 | 15.32 | 68,870 | +0.07(+0.45%) |
Dec 19, 2023 | 15.07 | 15.49 | 14.94 | 15.26 | 63,443 | +0.19(+1.24%) |
Dec 18, 2023 | 14.90 | 15.37 | 14.79 | 15.07 | 42,117 | +0.12(+0.79%) |
Dec 15, 2023 | 15.29 | 15.48 | 14.89 | 14.95 | 42,375 | -0.38(-2.50%) |
Dec 14, 2023 | 14.81 | 15.49 | 14.81 | 15.33 | 69,225 | +0.73(+4.98%) |
Dec 13, 2023 | 14.18 | 14.79 | 14.14 | 14.61 | 73,172 | +0.50(+3.55%) |
Dec 12, 2023 | 14.30 | 14.43 | 14.00 | 14.11 | 140,323 | -0.20(-1.37%) |
Dec 11, 2023 | 14.50 | 14.73 | 14.17 | 14.30 | 41,620 | -0.24(-1.62%) |
Dec 08, 2023 | 14.68 | 14.74 | 14.17 | 14.54 | 56,999 | -0.16(-1.07%) |
Dec 07, 2023 | 14.92 | 14.94 | 14.49 | 14.70 | 40,461 | -0.07(-0.47%) |
Dec 06, 2023 | 14.95 | 15.04 | 14.51 | 14.76 | 26,232 | -0.15(-1.03%) |
Dec 05, 2023 | 15.00 | 15.17 | 14.92 | 14.92 | 54,488 | -0.17(-1.15%) |
Dec 04, 2023 | 15.15 | 15.31 | 14.89 | 15.09 | 51,533 | -0.18(-1.20%) |
Dec 01, 2023 | 14.50 | 15.32 | 14.50 | 15.28 | 104,147 | +0.80(+5.53%) |
Nov 30, 2023 | 14.81 | 14.85 | 14.37 | 14.48 | 142,864 | -0.50(-3.35%) |
Nov 29, 2023 | 14.11 | 15.01 | 14.11 | 14.98 | 129,784 | +0.88(+6.22%) |
Nov 28, 2023 | 14.12 | 14.17 | 13.86 | 14.10 | 20,659 | +0.02(+0.14%) |
Nov 27, 2023 | 14.03 | 14.17 | 13.93 | 14.08 | 35,529 | -0.04(-0.27%) |
Nov 24, 2023 | 13.97 | 14.19 | 13.97 | 14.12 | 10,191 | +0.20(+1.46%) |
Nov 22, 2023 | 13.98 | 14.21 | 13.79 | 13.92 | 45,376 | -0.02(-0.14%) |
Nov 21, 2023 | 13.91 | 14.17 | 13.80 | 13.94 | 42,838 | +0.02(+0.14%) |
Nov 20, 2023 | 13.79 | 14.00 | 13.79 | 13.92 | 21,937 | +0.13(+0.91%) |
Nov 17, 2023 | 13.68 | 13.94 | 13.66 | 13.79 | 24,892 | +0.15(+1.13%) |
Nov 16, 2023 | 13.60 | 13.68 | 13.52 | 13.64 | 39,220 | +0.13(+1.00%) |
Nov 15, 2023 | 13.50 | 13.61 | 13.41 | 13.50 | 36,748 | +0.05(+0.36%) |
Nov 14, 2023 | 13.74 | 13.74 | 13.35 | 13.45 | 87,044 | +0.23(+1.75%) |
Nov 13, 2023 | 13.05 | 13.50 | 13.05 | 13.22 | 32,427 | +0.15(+1.18%) |
Nov 10, 2023 | 13.12 | 13.20 | 13.02 | 13.07 | 26,263 | +0.01(+0.07%) |
Nov 09, 2023 | 13.45 | 13.45 | 13.05 | 13.06 | 41,148 | -0.35(-2.59%) |
Nov 08, 2023 | 13.54 | 13.70 | 13.31 | 13.40 | 50,227 | -0.06(-0.43%) |
Nov 07, 2023 | 13.59 | 13.59 | 13.28 | 13.46 | 15,339 | -0.12(-0.85%) |
Nov 06, 2023 | 13.59 | 13.84 | 13.33 | 13.58 | 53,582 | -0.12(-0.84%) |
Nov 03, 2023 | 13.77 | 13.83 | 13.58 | 13.69 | 67,384 | +0.05(+0.35%) |
Nov 02, 2023 | 13.50 | 13.87 | 13.26 | 13.65 | 48,382 | +0.41(+3.06%) |