Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 15.84 | 16.40 | 15.67 | 15.70 | 421,154 | -0.13(-0.82%) |
Jan 30, 2024 | 15.97 | 16.03 | 15.48 | 15.83 | 309,659 | -0.29(-1.80%) |
Jan 29, 2024 | 16.20 | 16.32 | 15.76 | 16.12 | 332,112 | +0.05(+0.31%) |
Jan 26, 2024 | 15.49 | 16.45 | 15.12 | 16.07 | 412,037 | +0.75(+4.90%) |
Jan 25, 2024 | 15.26 | 15.43 | 14.52 | 15.32 | 406,198 | +0.28(+1.86%) |
Jan 24, 2024 | 15.75 | 15.75 | 14.85 | 15.04 | 212,254 | -0.07(-0.46%) |
Jan 23, 2024 | 15.22 | 15.39 | 14.75 | 15.11 | 128,442 | +0.08(+0.53%) |
Jan 22, 2024 | 14.87 | 15.47 | 14.60 | 15.03 | 299,224 | +0.26(+1.76%) |
Jan 19, 2024 | 14.32 | 14.84 | 13.44 | 14.77 | 405,652 | +0.50(+3.50%) |
Jan 18, 2024 | 15.67 | 15.67 | 14.15 | 14.27 | 343,899 | -1.32(-8.47%) |
Jan 17, 2024 | 14.67 | 15.59 | 14.33 | 15.59 | 422,005 | +0.92(+6.27%) |
Jan 16, 2024 | 14.54 | 14.74 | 14.24 | 14.67 | 121,018 | +0.08(+0.55%) |
Jan 12, 2024 | 14.10 | 14.59 | 13.91 | 14.59 | 107,810 | +0.52(+3.70%) |
Jan 11, 2024 | 14.29 | 14.29 | 13.72 | 14.07 | 109,082 | -0.15(-1.05%) |
Jan 10, 2024 | 14.55 | 15.00 | 14.11 | 14.22 | 69,930 | -0.39(-2.67%) |
Jan 09, 2024 | 14.40 | 14.76 | 14.22 | 14.61 | 92,470 | +0.05(+0.34%) |
Jan 08, 2024 | 13.84 | 14.58 | 13.67 | 14.56 | 111,921 | +0.75(+5.43%) |
Jan 05, 2024 | 13.89 | 13.91 | 13.40 | 13.81 | 178,849 | -0.28(-1.99%) |
Jan 04, 2024 | 14.10 | 14.49 | 13.84 | 14.09 | 173,638 | +0.07(+0.50%) |
Jan 03, 2024 | 15.33 | 15.33 | 13.95 | 14.02 | 264,059 | -1.19(-7.82%) |
Jan 02, 2024 | 14.97 | 15.48 | 14.69 | 15.21 | 255,718 | +0.21(+1.40%) |
Dec 29, 2023 | 15.21 | 15.30 | 14.75 | 15.00 | 298,202 | -0.06(-0.40%) |
Dec 28, 2023 | 14.46 | 15.06 | 14.46 | 15.06 | 443,032 | +0.66(+4.58%) |
Dec 27, 2023 | 14.36 | 14.64 | 14.28 | 14.40 | 142,910 | -0.04(-0.28%) |
Dec 26, 2023 | 14.67 | 14.67 | 14.25 | 14.44 | 305,439 | -0.06(-0.41%) |
Dec 22, 2023 | 15.15 | 16.11 | 14.39 | 14.50 | 301,840 | -0.57(-3.78%) |
Dec 21, 2023 | 14.90 | 15.24 | 14.83 | 15.07 | 102,701 | +0.20(+1.34%) |
Dec 20, 2023 | 15.08 | 15.54 | 14.74 | 14.87 | 304,913 | -0.23(-1.52%) |
Dec 19, 2023 | 15.15 | 16.21 | 14.90 | 15.10 | 312,397 | +0.09(+0.60%) |
Dec 18, 2023 | 15.00 | 15.24 | 14.57 | 15.01 | 349,565 | +0.01(+0.07%) |
Dec 15, 2023 | 15.38 | 15.89 | 14.83 | 15.00 | 1,621,424 | -0.24(-1.57%) |
Dec 14, 2023 | 16.20 | 16.32 | 15.04 | 15.24 | 237,862 | -0.69(-4.33%) |
Dec 13, 2023 | 14.99 | 16.03 | 14.95 | 15.93 | 386,707 | +0.88(+5.85%) |
Dec 12, 2023 | 14.20 | 15.11 | 14.15 | 15.05 | 207,655 | +0.80(+5.61%) |
Dec 11, 2023 | 14.35 | 14.38 | 13.93 | 14.25 | 140,811 | -0.02(-0.14%) |
Dec 08, 2023 | 14.37 | 14.61 | 13.93 | 14.27 | 144,742 | -0.17(-1.18%) |
Dec 07, 2023 | 13.39 | 14.53 | 13.27 | 14.44 | 227,465 | +1.02(+7.60%) |
Dec 06, 2023 | 13.25 | 13.65 | 13.22 | 13.42 | 199,299 | +0.19(+1.44%) |
Dec 05, 2023 | 13.31 | 13.59 | 13.18 | 13.23 | 126,076 | -0.10(-0.75%) |
Dec 04, 2023 | 13.02 | 13.35 | 12.93 | 13.33 | 121,785 | +0.30(+2.30%) |
Dec 01, 2023 | 13.25 | 13.29 | 12.76 | 13.03 | 226,889 | -0.16(-1.21%) |
Nov 30, 2023 | 12.97 | 13.78 | 12.97 | 13.19 | 243,121 | +0.35(+2.73%) |
Nov 29, 2023 | 13.13 | 13.46 | 12.80 | 12.84 | 148,493 | -0.16(-1.23%) |
Nov 28, 2023 | 12.81 | 13.07 | 12.41 | 13.00 | 145,548 | +0.22(+1.72%) |
Nov 27, 2023 | 12.93 | 13.04 | 12.17 | 12.78 | 309,331 | -0.17(-1.31%) |
Nov 24, 2023 | 12.61 | 13.22 | 12.61 | 12.95 | 142,903 | +0.42(+3.35%) |
Nov 22, 2023 | 12.80 | 12.99 | 12.30 | 12.53 | 639,760 | -0.14(-1.10%) |
Nov 21, 2023 | 12.29 | 12.86 | 12.25 | 12.67 | 225,553 | +0.24(+1.93%) |
Nov 20, 2023 | 12.60 | 13.21 | 12.20 | 12.43 | 407,134 | -0.03(-0.24%) |
Nov 17, 2023 | 12.20 | 12.70 | 12.05 | 12.46 | 291,451 | +0.47(+3.92%) |
Nov 16, 2023 | 11.58 | 12.03 | 11.57 | 11.99 | 256,863 | +0.41(+3.54%) |
Nov 15, 2023 | 11.55 | 11.74 | 10.92 | 11.58 | 370,557 | -0.10(-0.86%) |
Nov 14, 2023 | 12.17 | 12.17 | 11.17 | 11.68 | 325,908 | -0.08(-0.68%) |
Nov 13, 2023 | 11.48 | 11.80 | 11.31 | 11.76 | 290,449 | +0.30(+2.62%) |
Nov 10, 2023 | 11.41 | 11.59 | 11.20 | 11.46 | 210,418 | -0.01(-0.09%) |
Nov 09, 2023 | 11.75 | 11.76 | 11.36 | 11.47 | 345,020 | -0.10(-0.86%) |
Nov 08, 2023 | 11.75 | 12.12 | 11.39 | 11.57 | 643,994 | -0.06(-0.52%) |
Nov 07, 2023 | 11.35 | 11.88 | 11.25 | 11.63 | 216,709 | +0.22(+1.93%) |
Nov 06, 2023 | 11.60 | 11.64 | 11.33 | 11.41 | 124,871 | -0.16(-1.38%) |
Nov 03, 2023 | 11.68 | 12.00 | 11.52 | 11.57 | 219,438 | +0.10(+0.87%) |
Nov 02, 2023 | 11.36 | 11.61 | 11.06 | 11.47 | 119,758 | +0.11(+0.97%) |