Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 15.58 | 15.86 | 15.40 | 15.41 | 82,994 | -0.26(-1.67%) |
Jan 30, 2024 | 15.82 | 15.87 | 15.61 | 15.67 | 51,052 | -0.24(-1.53%) |
Jan 29, 2024 | 15.80 | 15.91 | 15.71 | 15.91 | 62,510 | +0.18(+1.17%) |
Jan 26, 2024 | 15.81 | 15.81 | 15.58 | 15.73 | 50,789 | -0.03(-0.18%) |
Jan 25, 2024 | 15.70 | 15.76 | 15.56 | 15.76 | 43,644 | +0.19(+1.25%) |
Jan 24, 2024 | 15.77 | 15.78 | 15.53 | 15.56 | 59,573 | -0.17(-1.05%) |
Jan 23, 2024 | 15.78 | 15.78 | 15.57 | 15.73 | 65,839 | +0.11(+0.68%) |
Jan 22, 2024 | 15.53 | 15.66 | 15.42 | 15.62 | 99,846 | +0.32(+2.09%) |
Jan 19, 2024 | 15.22 | 15.31 | 14.95 | 15.30 | 74,368 | +0.18(+1.22%) |
Jan 18, 2024 | 15.43 | 15.45 | 14.99 | 15.12 | 139,325 | -0.30(-1.95%) |
Jan 17, 2024 | 15.53 | 15.61 | 15.30 | 15.42 | 98,883 | -0.17(-1.12%) |
Jan 16, 2024 | 15.85 | 15.84 | 15.54 | 15.59 | 112,934 | -0.20(-1.29%) |
Jan 12, 2024 | 15.66 | 15.82 | 15.61 | 15.79 | 116,007 | +0.30(+1.94%) |
Jan 11, 2024 | 15.53 | 15.65 | 15.40 | 15.49 | 81,839 | -0.05(-0.31%) |
Jan 10, 2024 | 15.33 | 15.68 | 15.32 | 15.54 | 116,539 | +0.23(+1.52%) |
Jan 09, 2024 | 15.49 | 15.49 | 15.24 | 15.31 | 85,493 | -0.16(-1.00%) |
Jan 08, 2024 | 15.43 | 15.52 | 15.34 | 15.46 | 86,823 | +0.00(+0.00%) |
Jan 05, 2024 | 15.36 | 15.55 | 15.30 | 15.46 | 103,839 | +0.17(+1.14%) |
Jan 04, 2024 | 15.12 | 15.39 | 15.12 | 15.29 | 112,220 | +0.07(+0.45%) |
Jan 03, 2024 | 15.53 | 15.53 | 15.21 | 15.22 | 126,183 | -0.30(-1.94%) |
Jan 02, 2024 | 15.84 | 15.84 | 15.28 | 15.52 | 121,342 | -0.18(-1.17%) |
Dec 29, 2023 | 15.56 | 15.81 | 15.48 | 15.71 | 100,217 | +0.13(+0.81%) |
Dec 28, 2023 | 16.11 | 16.21 | 15.41 | 15.58 | 265,117 | -0.64(-3.95%) |
Dec 27, 2023 | 15.79 | 16.39 | 15.74 | 16.22 | 261,703 | +0.53(+3.37%) |
Dec 26, 2023 | 15.58 | 15.71 | 15.53 | 15.69 | 241,633 | +0.19(+1.20%) |
Dec 22, 2023 | 15.57 | 15.58 | 15.40 | 15.51 | 98,994 | -0.04(-0.24%) |
Dec 21, 2023 | 15.32 | 15.63 | 15.32 | 15.54 | 111,541 | +0.31(+2.01%) |
Dec 20, 2023 | 15.66 | 15.66 | 15.22 | 15.24 | 148,855 | -0.37(-2.38%) |
Dec 19, 2023 | 15.04 | 15.62 | 15.04 | 15.61 | 143,458 | +0.56(+3.70%) |
Dec 18, 2023 | 14.94 | 15.07 | 14.73 | 15.05 | 100,872 | +0.24(+1.63%) |
Dec 15, 2023 | 14.86 | 14.86 | 14.66 | 14.81 | 140,500 | +0.00(+0.00%) |
Dec 14, 2023 | 14.84 | 14.86 | 14.69 | 14.81 | 109,949 | -0.04(-0.25%) |
Dec 13, 2023 | 14.62 | 14.85 | 14.58 | 14.85 | 73,976 | +0.27(+1.85%) |
Dec 12, 2023 | 14.63 | 14.64 | 14.56 | 14.58 | 31,142 | -0.04(-0.25%) |
Dec 11, 2023 | 14.64 | 14.64 | 14.49 | 14.62 | 51,750 | +0.06(+0.38%) |
Dec 08, 2023 | 14.37 | 14.65 | 14.37 | 14.56 | 90,024 | +0.04(+0.26%) |
Dec 07, 2023 | 14.36 | 14.53 | 14.36 | 14.52 | 47,928 | +0.12(+0.84%) |
Dec 06, 2023 | 14.72 | 14.74 | 14.29 | 14.40 | 58,570 | -0.32(-2.15%) |
Dec 05, 2023 | 14.71 | 14.81 | 14.61 | 14.72 | 82,981 | +0.04(+0.25%) |
Dec 04, 2023 | 14.43 | 14.72 | 14.43 | 14.68 | 64,030 | +0.14(+0.96%) |
Dec 01, 2023 | 14.33 | 14.56 | 14.24 | 14.54 | 77,338 | +0.17(+1.16%) |
Nov 30, 2023 | 14.53 | 14.62 | 14.36 | 14.37 | 64,749 | -0.10(-0.71%) |
Nov 29, 2023 | 14.23 | 14.49 | 14.23 | 14.48 | 82,614 | +0.28(+1.96%) |
Nov 28, 2023 | 14.16 | 14.27 | 14.11 | 14.20 | 79,809 | +0.03(+0.20%) |
Nov 27, 2023 | 14.14 | 14.20 | 14.06 | 14.17 | 30,526 | -0.04(-0.26%) |
Nov 24, 2023 | 14.16 | 14.29 | 14.11 | 14.21 | 72,637 | +0.17(+1.19%) |
Nov 22, 2023 | 14.19 | 14.20 | 13.88 | 14.04 | 57,265 | -0.06(-0.46%) |
Nov 21, 2023 | 14.10 | 14.18 | 14.06 | 14.10 | 28,886 | -0.04(-0.26%) |
Nov 20, 2023 | 14.07 | 14.20 | 13.96 | 14.14 | 60,809 | +0.19(+1.33%) |
Nov 17, 2023 | 13.97 | 14.11 | 13.86 | 13.96 | 182,199 | +0.03(+0.20%) |
Nov 16, 2023 | 14.24 | 14.29 | 13.85 | 13.93 | 70,715 | -0.32(-2.22%) |
Nov 15, 2023 | 14.49 | 14.51 | 14.13 | 14.24 | 99,712 | -0.24(-1.67%) |
Nov 14, 2023 | 14.25 | 14.49 | 14.05 | 14.49 | 104,475 | +0.45(+3.17%) |
Nov 13, 2023 | 14.26 | 14.26 | 13.95 | 14.04 | 33,820 | -0.27(-1.88%) |
Nov 10, 2023 | 14.10 | 14.38 | 14.00 | 14.31 | 52,244 | +0.23(+1.65%) |
Nov 09, 2023 | 14.26 | 14.42 | 14.04 | 14.08 | 36,145 | -0.25(-1.75%) |
Nov 08, 2023 | 14.02 | 14.45 | 13.95 | 14.33 | 126,561 | +0.33(+2.32%) |
Nov 07, 2023 | 13.48 | 14.00 | 13.48 | 14.00 | 96,031 | +0.47(+3.50%) |
Nov 06, 2023 | 13.58 | 13.59 | 13.35 | 13.53 | 56,859 | +0.06(+0.41%) |
Nov 03, 2023 | 13.44 | 13.53 | 13.32 | 13.47 | 51,960 | +0.18(+1.33%) |
Nov 02, 2023 | 13.15 | 13.31 | 13.15 | 13.30 | 56,390 | +0.21(+1.63%) |