Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 16.95 | 17.03 | 16.39 | 16.48 | 711,242 | -0.42(-2.50%) |
Jan 30, 2024 | 17.12 | 17.45 | 16.68 | 16.90 | 990,831 | -0.08(-0.45%) |
Jan 29, 2024 | 16.52 | 17.03 | 15.86 | 16.98 | 1,176,539 | +1.76(+11.54%) |
Jan 26, 2024 | 15.17 | 15.28 | 15.11 | 15.22 | 230,777 | +0.06(+0.39%) |
Jan 25, 2024 | 14.85 | 15.18 | 14.76 | 15.17 | 680,933 | +0.44(+2.98%) |
Jan 24, 2024 | 14.82 | 14.98 | 14.67 | 14.73 | 313,635 | +0.07(+0.46%) |
Jan 23, 2024 | 15.17 | 15.17 | 14.65 | 14.66 | 322,448 | -0.31(-2.09%) |
Jan 22, 2024 | 14.88 | 14.99 | 14.81 | 14.97 | 169,271 | +0.24(+1.60%) |
Jan 19, 2024 | 14.89 | 14.97 | 14.55 | 14.73 | 160,723 | -0.05(-0.34%) |
Jan 18, 2024 | 14.69 | 14.83 | 14.62 | 14.79 | 182,787 | +0.19(+1.27%) |
Jan 17, 2024 | 14.51 | 14.68 | 14.51 | 14.60 | 179,532 | -0.12(-0.80%) |
Jan 16, 2024 | 14.63 | 14.73 | 14.48 | 14.72 | 154,398 | +0.02(+0.11%) |
Jan 12, 2024 | 14.86 | 14.86 | 14.67 | 14.70 | 278,457 | +0.08(+0.52%) |
Jan 11, 2024 | 14.51 | 14.64 | 14.22 | 14.62 | 325,391 | +0.09(+0.64%) |
Jan 10, 2024 | 14.61 | 14.73 | 14.42 | 14.53 | 174,474 | -0.10(-0.69%) |
Jan 09, 2024 | 14.52 | 14.68 | 14.37 | 14.63 | 221,275 | -0.08(-0.57%) |
Jan 08, 2024 | 14.52 | 14.79 | 14.45 | 14.72 | 353,011 | +0.28(+1.93%) |
Jan 05, 2024 | 14.17 | 14.71 | 14.03 | 14.44 | 892,945 | +0.22(+1.54%) |
Jan 04, 2024 | 14.70 | 14.70 | 14.19 | 14.22 | 265,124 | -0.45(-3.05%) |
Jan 03, 2024 | 15.11 | 15.11 | 14.64 | 14.67 | 244,649 | -0.51(-3.34%) |
Jan 02, 2024 | 15.28 | 15.44 | 15.12 | 15.17 | 351,276 | -0.17(-1.10%) |
Dec 29, 2023 | 15.66 | 15.75 | 15.33 | 15.34 | 210,743 | -0.33(-2.10%) |
Dec 28, 2023 | 15.83 | 15.88 | 15.66 | 15.67 | 127,537 | -0.19(-1.22%) |
Dec 27, 2023 | 15.82 | 15.97 | 15.77 | 15.87 | 158,402 | +0.09(+0.59%) |
Dec 26, 2023 | 15.49 | 15.85 | 15.40 | 15.77 | 185,972 | +0.31(+2.02%) |
Dec 22, 2023 | 15.49 | 15.60 | 15.32 | 15.46 | 309,945 | +0.06(+0.38%) |
Dec 21, 2023 | 15.13 | 15.43 | 15.13 | 15.40 | 242,936 | +0.46(+3.10%) |
Dec 20, 2023 | 15.24 | 15.45 | 14.92 | 14.94 | 363,628 | -0.41(-2.69%) |
Dec 19, 2023 | 15.34 | 15.51 | 15.26 | 15.35 | 298,293 | +0.19(+1.28%) |
Dec 18, 2023 | 15.66 | 15.69 | 15.11 | 15.16 | 341,786 | -0.46(-2.96%) |
Dec 15, 2023 | 15.79 | 16.21 | 15.59 | 15.62 | 1,015,584 | -0.12(-0.75%) |
Dec 14, 2023 | 15.89 | 16.24 | 15.24 | 15.74 | 891,594 | +0.09(+0.59%) |
Dec 13, 2023 | 14.65 | 15.97 | 14.65 | 15.65 | 1,538,346 | +1.28(+8.91%) |
Dec 12, 2023 | 14.32 | 14.53 | 13.99 | 14.37 | 522,656 | +0.08(+0.59%) |
Dec 11, 2023 | 13.79 | 14.32 | 13.72 | 14.28 | 289,991 | +0.51(+3.73%) |
Dec 08, 2023 | 13.77 | 13.88 | 13.69 | 13.77 | 132,118 | -0.08(-0.55%) |
Dec 07, 2023 | 13.57 | 13.85 | 13.55 | 13.84 | 167,675 | +0.34(+2.49%) |
Dec 06, 2023 | 13.59 | 13.80 | 13.36 | 13.51 | 181,592 | -0.03(-0.25%) |
Dec 05, 2023 | 13.69 | 13.73 | 13.50 | 13.54 | 138,649 | -0.17(-1.23%) |
Dec 04, 2023 | 13.52 | 13.76 | 13.47 | 13.71 | 200,062 | +0.09(+0.68%) |
Dec 01, 2023 | 13.26 | 13.72 | 13.20 | 13.62 | 234,467 | +0.32(+2.41%) |
Nov 30, 2023 | 13.18 | 13.31 | 13.09 | 13.30 | 186,000 | +0.24(+1.80%) |
Nov 29, 2023 | 13.09 | 13.22 | 12.98 | 13.06 | 161,333 | +0.15(+1.17%) |
Nov 28, 2023 | 12.88 | 13.05 | 12.80 | 12.91 | 183,513 | +0.00(+0.00%) |
Nov 27, 2023 | 12.52 | 12.99 | 12.52 | 12.91 | 225,672 | +0.24(+1.93%) |
Nov 24, 2023 | 12.54 | 12.68 | 12.54 | 12.67 | 62,572 | +0.13(+1.08%) |
Nov 22, 2023 | 12.57 | 12.67 | 12.40 | 12.53 | 106,205 | -0.03(-0.20%) |
Nov 21, 2023 | 12.75 | 12.75 | 12.54 | 12.56 | 102,554 | -0.29(-2.23%) |
Nov 20, 2023 | 12.88 | 12.93 | 12.71 | 12.84 | 129,004 | +0.00(+0.00%) |
Nov 17, 2023 | 12.92 | 13.03 | 12.81 | 12.84 | 183,757 | +0.08(+0.59%) |
Nov 16, 2023 | 13.23 | 13.31 | 12.74 | 12.77 | 189,553 | -0.52(-3.93%) |
Nov 15, 2023 | 13.16 | 13.33 | 13.15 | 13.29 | 171,817 | +0.08(+0.64%) |
Nov 14, 2023 | 12.99 | 13.21 | 12.63 | 13.20 | 143,290 | +0.53(+4.19%) |
Nov 13, 2023 | 12.72 | 12.86 | 12.67 | 12.67 | 87,115 | -0.11(-0.86%) |
Nov 10, 2023 | 12.50 | 12.80 | 12.42 | 12.78 | 163,968 | +0.39(+3.13%) |
Nov 09, 2023 | 12.56 | 12.62 | 12.33 | 12.40 | 159,895 | -0.07(-0.54%) |
Nov 08, 2023 | 12.35 | 12.51 | 12.25 | 12.46 | 136,910 | +0.11(+0.89%) |
Nov 07, 2023 | 12.57 | 12.57 | 12.32 | 12.35 | 139,709 | -0.31(-2.46%) |
Nov 06, 2023 | 12.72 | 12.72 | 12.41 | 12.67 | 196,964 | -0.05(-0.40%) |
Nov 03, 2023 | 12.64 | 12.78 | 12.52 | 12.72 | 188,114 | +0.33(+2.65%) |
Nov 02, 2023 | 12.30 | 12.50 | 12.17 | 12.39 | 156,046 | +0.29(+2.37%) |