Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 15.11 | 15.29 | 15.11 | 15.14 | 19,754 | -0.17(-1.11%) |
Jan 30, 2024 | 15.30 | 15.38 | 15.11 | 15.31 | 12,347 | +0.02(+0.13%) |
Jan 29, 2024 | 15.24 | 15.33 | 15.11 | 15.29 | 16,541 | -0.06(-0.39%) |
Jan 26, 2024 | 15.32 | 15.35 | 15.13 | 15.35 | 18,103 | +0.03(+0.20%) |
Jan 25, 2024 | 15.33 | 15.34 | 15.20 | 15.32 | 24,610 | +0.14(+0.92%) |
Jan 24, 2024 | 15.05 | 15.27 | 15.05 | 15.18 | 35,086 | +0.07(+0.46%) |
Jan 23, 2024 | 14.97 | 15.23 | 14.90 | 15.11 | 110,273 | +0.25(+1.68%) |
Jan 22, 2024 | 14.83 | 15.01 | 14.71 | 14.86 | 65,861 | -0.10(-0.67%) |
Jan 19, 2024 | 14.74 | 15.01 | 14.74 | 14.96 | 15,247 | +0.29(+1.98%) |
Jan 18, 2024 | 14.83 | 14.85 | 14.65 | 14.67 | 22,345 | -0.18(-1.21%) |
Jan 17, 2024 | 15.07 | 15.07 | 14.75 | 14.85 | 19,338 | -0.42(-2.75%) |
Jan 16, 2024 | 15.14 | 15.27 | 15.00 | 15.27 | 12,476 | +0.10(+0.66%) |
Jan 15, 2024 | 15.21 | 15.22 | 15.07 | 15.17 | 15,349 | +0.03(+0.20%) |
Jan 12, 2024 | 15.09 | 15.19 | 15.03 | 15.14 | 11,599 | -0.07(-0.46%) |
Jan 11, 2024 | 15.23 | 15.23 | 14.93 | 15.21 | 14,657 | +0.09(+0.60%) |
Jan 10, 2024 | 15.15 | 15.23 | 15.10 | 15.12 | 10,280 | +0.04(+0.27%) |
Jan 09, 2024 | 15.04 | 15.14 | 15.03 | 15.08 | 6,076 | -0.12(-0.79%) |
Jan 08, 2024 | 15.25 | 15.29 | 14.95 | 15.20 | 32,672 | +0.26(+1.74%) |
Jan 05, 2024 | 14.93 | 14.97 | 14.68 | 14.94 | 16,940 | +0.22(+1.49%) |
Jan 04, 2024 | 14.79 | 14.86 | 14.65 | 14.72 | 25,246 | +0.04(+0.27%) |
Jan 03, 2024 | 14.70 | 14.72 | 14.50 | 14.68 | 23,529 | +0.00(+0.00%) |
Jan 02, 2024 | 14.94 | 14.95 | 14.67 | 14.68 | 19,117 | -0.09(-0.61%) |
Dec 29, 2023 | 14.77 | 0 | -0.02(-0.14%) | |||
Dec 28, 2023 | 14.93 | 14.95 | 14.73 | 14.79 | 14,594 | -0.12(-0.80%) |
Dec 27, 2023 | 14.54 | 15.01 | 14.54 | 14.91 | 23,439 | +0.22(+1.50%) |
Dec 22, 2023 | 14.69 | 0 | +0.03(+0.20%) | |||
Dec 21, 2023 | 14.32 | 14.70 | 14.32 | 14.66 | 78,661 | +0.21(+1.45%) |
Dec 20, 2023 | 14.42 | 14.66 | 14.42 | 14.45 | 61,685 | -0.10(-0.69%) |
Dec 19, 2023 | 14.56 | 14.66 | 14.44 | 14.55 | 30,429 | +0.15(+1.04%) |
Dec 18, 2023 | 14.30 | 14.46 | 14.20 | 14.40 | 49,222 | +0.13(+0.91%) |
Dec 15, 2023 | 14.70 | 14.70 | 14.24 | 14.27 | 60,858 | -0.43(-2.93%) |
Dec 14, 2023 | 14.62 | 14.90 | 14.62 | 14.70 | 40,450 | +0.07(+0.48%) |
Dec 13, 2023 | 14.22 | 14.65 | 14.04 | 14.63 | 28,988 | +0.59(+4.20%) |
Dec 12, 2023 | 14.20 | 14.20 | 14.01 | 14.04 | 10,858 | -0.19(-1.34%) |
Dec 11, 2023 | 14.23 | 14.31 | 14.20 | 14.23 | 57,103 | -0.12(-0.84%) |
Dec 08, 2023 | 14.32 | 14.36 | 14.24 | 14.35 | 27,957 | +0.09(+0.63%) |
Dec 07, 2023 | 14.20 | 14.30 | 14.17 | 14.26 | 19,620 | +0.12(+0.85%) |
Dec 06, 2023 | 13.92 | 14.17 | 13.89 | 14.14 | 32,324 | +0.25(+1.80%) |
Dec 05, 2023 | 13.75 | 13.89 | 13.74 | 13.89 | 23,519 | +0.16(+1.17%) |
Dec 04, 2023 | 13.68 | 14.04 | 13.68 | 13.73 | 32,800 | -0.19(-1.36%) |
Dec 01, 2023 | 13.68 | 13.94 | 13.65 | 13.92 | 22,290 | +0.37(+2.73%) |
Nov 30, 2023 | 13.32 | 13.67 | 13.23 | 13.55 | 73,429 | +0.26(+1.96%) |
Nov 29, 2023 | 13.42 | 13.49 | 13.27 | 13.29 | 45,450 | -0.06(-0.45%) |
Nov 28, 2023 | 13.54 | 13.54 | 13.24 | 13.35 | 26,360 | -0.01(-0.07%) |
Nov 27, 2023 | 13.29 | 13.53 | 13.29 | 13.36 | 13,823 | -0.15(-1.11%) |
Nov 24, 2023 | 13.47 | 13.56 | 13.44 | 13.51 | 10,998 | +0.02(+0.15%) |
Nov 23, 2023 | 13.43 | 13.60 | 13.40 | 13.49 | 25,038 | +0.06(+0.45%) |
Nov 22, 2023 | 13.16 | 13.43 | 13.08 | 13.43 | 83,731 | +0.27(+2.05%) |
Nov 21, 2023 | 13.42 | 13.42 | 13.16 | 13.16 | 27,961 | -0.26(-1.94%) |
Nov 20, 2023 | 13.47 | 13.58 | 13.41 | 13.42 | 53,346 | -0.13(-0.96%) |
Nov 17, 2023 | 13.56 | 13.57 | 13.37 | 13.55 | 17,741 | +0.13(+0.97%) |
Nov 16, 2023 | 13.97 | 13.97 | 13.42 | 13.42 | 25,293 | -0.22(-1.61%) |
Nov 15, 2023 | 13.73 | 13.90 | 13.61 | 13.64 | 16,316 | -0.06(-0.44%) |
Nov 14, 2023 | 13.33 | 13.72 | 13.33 | 13.70 | 71,417 | +0.59(+4.50%) |
Nov 13, 2023 | 13.73 | 13.73 | 13.08 | 13.11 | 40,270 | -0.22(-1.65%) |
Nov 10, 2023 | 13.72 | 13.72 | 13.27 | 13.33 | 28,891 | -0.04(-0.30%) |
Nov 09, 2023 | 13.42 | 13.60 | 13.30 | 13.37 | 36,130 | -0.20(-1.47%) |
Nov 08, 2023 | 13.21 | 13.67 | 13.21 | 13.57 | 54,453 | +0.35(+2.65%) |
Nov 07, 2023 | 13.40 | 13.40 | 13.17 | 13.22 | 45,942 | -0.19(-1.42%) |
Nov 06, 2023 | 13.88 | 13.88 | 13.39 | 13.41 | 16,985 | -0.29(-2.12%) |
Nov 03, 2023 | 13.61 | 13.92 | 13.61 | 13.70 | 45,562 | +0.14(+1.03%) |
Nov 02, 2023 | 13.40 | 13.76 | 13.40 | 13.56 | 82,554 | +0.34(+2.57%) |