Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 15.93 | 16.28 | 15.75 | 15.75 | 17,883 | -0.01(-0.06%) |
Jan 30, 2024 | 16.45 | 16.50 | 15.75 | 15.76 | 13,048 | -0.34(-2.11%) |
Jan 29, 2024 | 15.81 | 16.19 | 15.81 | 16.10 | 7,778 | +0.11(+0.69%) |
Jan 26, 2024 | 16.29 | 16.29 | 15.75 | 15.99 | 4,848 | -0.03(-0.19%) |
Jan 25, 2024 | 16.14 | 16.14 | 15.85 | 16.02 | 6,821 | +0.24(+1.52%) |
Jan 24, 2024 | 16.24 | 16.24 | 15.65 | 15.78 | 11,150 | -0.08(-0.50%) |
Jan 23, 2024 | 16.15 | 16.39 | 15.86 | 15.86 | 10,127 | -0.13(-0.81%) |
Jan 22, 2024 | 16.03 | 16.70 | 15.62 | 15.99 | 19,455 | +0.12(+0.76%) |
Jan 19, 2024 | 15.90 | 16.00 | 15.87 | 15.87 | 7,933 | +0.18(+1.15%) |
Jan 18, 2024 | 15.92 | 16.00 | 15.68 | 15.69 | 16,458 | -0.01(-0.06%) |
Jan 17, 2024 | 15.47 | 15.91 | 15.40 | 15.70 | 9,390 | -0.14(-0.88%) |
Jan 16, 2024 | 15.62 | 16.22 | 15.32 | 15.84 | 44,737 | -0.18(-1.12%) |
Jan 12, 2024 | 16.10 | 16.35 | 15.98 | 16.02 | 33,249 | +0.06(+0.38%) |
Jan 11, 2024 | 16.19 | 16.25 | 15.61 | 15.96 | 14,173 | -0.02(-0.13%) |
Jan 10, 2024 | 15.50 | 16.25 | 15.44 | 15.98 | 34,137 | +0.27(+1.72%) |
Jan 09, 2024 | 15.10 | 16.19 | 13.78 | 15.71 | 14,594 | +0.18(+1.16%) |
Jan 08, 2024 | 15.68 | 15.93 | 15.38 | 15.53 | 16,107 | +0.10(+0.65%) |
Jan 05, 2024 | 14.86 | 15.61 | 14.86 | 15.43 | 11,478 | +0.36(+2.39%) |
Jan 04, 2024 | 15.76 | 15.84 | 15.02 | 15.07 | 41,664 | -0.66(-4.20%) |
Jan 03, 2024 | 15.92 | 16.20 | 15.27 | 15.73 | 21,283 | -0.54(-3.32%) |
Jan 02, 2024 | 16.71 | 17.21 | 16.22 | 16.27 | 28,232 | -0.95(-5.52%) |
Dec 29, 2023 | 16.76 | 17.30 | 16.19 | 17.22 | 133,529 | +0.69(+4.17%) |
Dec 28, 2023 | 16.79 | 16.99 | 16.45 | 16.53 | 15,801 | -0.05(-0.30%) |
Dec 27, 2023 | 15.81 | 16.73 | 15.62 | 16.58 | 11,181 | +0.16(+0.97%) |
Dec 26, 2023 | 16.30 | 16.90 | 16.20 | 16.42 | 14,928 | +0.43(+2.69%) |
Dec 22, 2023 | 16.50 | 16.70 | 15.81 | 15.99 | 14,463 | -0.37(-2.26%) |
Dec 21, 2023 | 15.79 | 16.50 | 15.74 | 16.36 | 19,472 | +0.56(+3.54%) |
Dec 20, 2023 | 15.70 | 16.70 | 15.53 | 15.80 | 18,195 | -0.20(-1.25%) |
Dec 19, 2023 | 15.64 | 16.73 | 15.64 | 16.00 | 27,355 | +0.21(+1.33%) |
Dec 18, 2023 | 15.73 | 16.13 | 15.18 | 15.79 | 20,855 | -0.06(-0.38%) |
Dec 15, 2023 | 17.00 | 17.00 | 14.87 | 15.85 | 148,611 | -1.09(-6.43%) |
Dec 14, 2023 | 16.71 | 17.19 | 16.26 | 16.94 | 84,343 | +0.59(+3.61%) |
Dec 13, 2023 | 15.07 | 16.69 | 15.07 | 16.35 | 64,889 | +1.20(+7.92%) |
Dec 12, 2023 | 15.23 | 16.02 | 14.60 | 15.15 | 27,869 | +0.15(+1.00%) |
Dec 11, 2023 | 14.86 | 15.30 | 14.19 | 15.00 | 28,029 | +0.30(+2.04%) |
Dec 08, 2023 | 14.91 | 15.27 | 14.31 | 14.70 | 20,727 | -0.09(-0.61%) |
Dec 07, 2023 | 14.57 | 15.10 | 14.51 | 14.79 | 23,305 | +0.43(+2.99%) |
Dec 06, 2023 | 13.73 | 14.59 | 13.71 | 14.36 | 22,889 | +0.50(+3.61%) |
Dec 05, 2023 | 14.00 | 14.44 | 13.54 | 13.86 | 25,582 | -0.30(-2.12%) |
Dec 04, 2023 | 14.79 | 14.79 | 14.04 | 14.16 | 19,034 | -0.49(-3.34%) |
Dec 01, 2023 | 14.97 | 15.07 | 14.22 | 14.65 | 28,424 | -0.20(-1.35%) |
Nov 30, 2023 | 14.50 | 15.53 | 14.21 | 14.85 | 28,411 | +0.50(+3.48%) |
Nov 29, 2023 | 13.98 | 14.49 | 13.86 | 14.35 | 5,865 | -0.05(-0.35%) |
Nov 28, 2023 | 14.93 | 15.09 | 13.98 | 14.40 | 24,236 | -0.40(-2.70%) |
Nov 27, 2023 | 14.61 | 15.09 | 14.20 | 14.80 | 12,034 | +0.39(+2.71%) |
Nov 24, 2023 | 14.14 | 14.90 | 14.14 | 14.41 | 5,648 | +0.06(+0.42%) |
Nov 22, 2023 | 13.89 | 14.55 | 13.89 | 14.35 | 19,559 | +0.39(+2.79%) |
Nov 21, 2023 | 14.28 | 14.50 | 13.80 | 13.96 | 12,728 | -0.54(-3.72%) |
Nov 20, 2023 | 14.56 | 15.09 | 14.07 | 14.50 | 24,704 | -0.22(-1.49%) |
Nov 17, 2023 | 14.05 | 14.99 | 13.90 | 14.72 | 16,342 | +0.74(+5.29%) |
Nov 16, 2023 | 15.26 | 15.26 | 13.91 | 13.98 | 6,707 | -1.31(-8.57%) |
Nov 15, 2023 | 18.00 | 18.00 | 14.68 | 15.29 | 69,075 | -2.50(-14.05%) |
Nov 14, 2023 | 14.45 | 18.05 | 14.45 | 17.79 | 13,177 | +3.65(+25.81%) |
Nov 13, 2023 | 14.24 | 14.26 | 13.78 | 14.14 | 5,080 | -0.29(-2.01%) |
Nov 10, 2023 | 13.68 | 14.50 | 13.68 | 14.43 | 13,692 | +0.68(+4.95%) |
Nov 09, 2023 | 13.28 | 13.75 | 13.28 | 13.75 | 6,641 | +0.52(+3.93%) |
Nov 08, 2023 | 12.94 | 13.71 | 12.94 | 13.23 | 8,351 | +0.34(+2.64%) |
Nov 07, 2023 | 12.58 | 13.09 | 12.51 | 12.89 | 6,823 | +0.32(+2.55%) |
Nov 06, 2023 | 12.72 | 12.77 | 12.39 | 12.57 | 6,775 | -0.29(-2.26%) |
Nov 03, 2023 | 11.89 | 13.09 | 11.89 | 12.86 | 12,762 | +1.35(+11.73%) |
Nov 02, 2023 | 11.58 | 11.76 | 11.32 | 11.51 | 24,145 | +0.03(+0.26%) |