Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 15.39 | 15.56 | 15.39 | 15.56 | 341 | +0.15(+0.99%) |
Jan 30, 2024 | 15.56 | 15.66 | 15.36 | 15.40 | 10,569 | -0.11(-0.73%) |
Jan 29, 2024 | 15.35 | 15.52 | 15.35 | 15.52 | 2,181 | +0.06(+0.41%) |
Jan 26, 2024 | 15.44 | 15.58 | 15.31 | 15.45 | 5,574 | +0.05(+0.35%) |
Jan 25, 2024 | 15.27 | 15.40 | 15.26 | 15.40 | 4,031 | +0.12(+0.80%) |
Jan 24, 2024 | 15.39 | 15.56 | 15.26 | 15.28 | 17,230 | -0.07(-0.45%) |
Jan 23, 2024 | 15.55 | 15.55 | 15.19 | 15.35 | 5,483 | -0.09(-0.57%) |
Jan 22, 2024 | 15.45 | 15.45 | 15.43 | 15.43 | 878 | +0.15(+0.99%) |
Jan 19, 2024 | 15.23 | 15.53 | 15.22 | 15.28 | 17,402 | -0.02(-0.14%) |
Jan 18, 2024 | 15.43 | 15.43 | 15.29 | 15.30 | 727 | -0.01(-0.09%) |
Jan 17, 2024 | 15.32 | 15.51 | 15.25 | 15.32 | 4,529 | -0.14(-0.91%) |
Jan 16, 2024 | 15.45 | 15.47 | 15.34 | 15.46 | 4,860 | -0.08(-0.53%) |
Jan 12, 2024 | 15.48 | 15.71 | 14.85 | 15.54 | 9,328 | +0.09(+0.55%) |
Jan 11, 2024 | 15.32 | 15.45 | 15.32 | 15.45 | 736 | +0.10(+0.63%) |
Jan 10, 2024 | 15.57 | 16.47 | 15.21 | 15.36 | 4,006 | +0.06(+0.40%) |
Jan 09, 2024 | 15.19 | 15.33 | 15.18 | 15.30 | 2,757 | -0.06(-0.36%) |
Jan 08, 2024 | 15.37 | 15.37 | 15.21 | 15.35 | 2,239 | +0.00(+0.01%) |
Jan 05, 2024 | 15.39 | 15.39 | 15.29 | 15.35 | 11,431 | -0.03(-0.22%) |
Jan 04, 2024 | 15.34 | 15.39 | 15.25 | 15.39 | 1,710 | -0.03(-0.22%) |
Jan 03, 2024 | 15.50 | 15.50 | 15.24 | 15.42 | 4,614 | -0.25(-1.61%) |
Jan 02, 2024 | 15.46 | 15.70 | 15.46 | 15.67 | 2,125 | +0.10(+0.62%) |
Dec 29, 2023 | 15.81 | 15.81 | 15.56 | 15.58 | 3,799 | -0.15(-0.93%) |
Dec 28, 2023 | 15.66 | 15.79 | 15.66 | 15.72 | 2,312 | -0.07(-0.42%) |
Dec 27, 2023 | 15.64 | 15.83 | 15.63 | 15.79 | 7,647 | +0.07(+0.43%) |
Dec 26, 2023 | 15.92 | 15.92 | 15.67 | 15.72 | 1,713 | +0.01(+0.09%) |
Dec 22, 2023 | 15.57 | 15.71 | 15.57 | 15.71 | 1,287 | +0.01(+0.08%) |
Dec 21, 2023 | 15.74 | 15.81 | 15.56 | 15.69 | 5,300 | +0.01(+0.04%) |
Dec 20, 2023 | 15.67 | 15.69 | 15.53 | 15.69 | 5,926 | -0.00(-0.03%) |
Dec 19, 2023 | 15.68 | 15.70 | 15.55 | 15.69 | 9,376 | +0.05(+0.35%) |
Dec 18, 2023 | 15.61 | 15.64 | 15.48 | 15.64 | 2,011 | -0.00(-0.01%) |
Dec 15, 2023 | 15.55 | 15.64 | 15.49 | 15.64 | 4,771 | +0.01(+0.06%) |
Dec 14, 2023 | 15.48 | 15.63 | 15.48 | 15.63 | 2,656 | +0.20(+1.31%) |
Dec 13, 2023 | 15.41 | 15.44 | 15.28 | 15.43 | 2,232 | +0.18(+1.15%) |
Dec 12, 2023 | 15.24 | 15.25 | 15.23 | 15.25 | 1,467 | -0.02(-0.16%) |
Dec 11, 2023 | 15.05 | 15.39 | 15.05 | 15.28 | 6,408 | +0.02(+0.16%) |
Dec 08, 2023 | 15.29 | 15.29 | 15.12 | 15.25 | 9,973 | -0.06(-0.41%) |
Dec 07, 2023 | 15.20 | 15.45 | 15.20 | 15.31 | 7,461 | +0.02(+0.13%) |
Dec 06, 2023 | 15.26 | 15.29 | 15.14 | 15.29 | 2,143 | +0.05(+0.35%) |
Dec 05, 2023 | 15.22 | 15.37 | 15.22 | 15.24 | 594 | +0.11(+0.70%) |
Dec 04, 2023 | 15.15 | 15.22 | 14.98 | 15.14 | 4,518 | +0.00(+0.00%) |
Dec 01, 2023 | 15.00 | 15.13 | 15.00 | 15.13 | 4,193 | +0.26(+1.76%) |
Nov 30, 2023 | 16.30 | 16.30 | 14.86 | 14.87 | 6,816 | -0.21(-1.40%) |
Nov 29, 2023 | 14.90 | 15.10 | 14.90 | 15.08 | 3,788 | +0.14(+0.96%) |
Nov 28, 2023 | 14.76 | 14.94 | 14.76 | 14.94 | 2,756 | +0.03(+0.19%) |
Nov 27, 2023 | 14.84 | 15.00 | 14.84 | 14.91 | 7,401 | +0.01(+0.07%) |
Nov 24, 2023 | 15.00 | 15.08 | 14.89 | 14.90 | 38,429 | +0.01(+0.09%) |
Nov 22, 2023 | 14.79 | 15.03 | 14.79 | 14.89 | 5,545 | +0.05(+0.35%) |
Nov 21, 2023 | 14.69 | 14.85 | 14.69 | 14.84 | 934 | +0.00(+0.03%) |
Nov 20, 2023 | 14.76 | 14.93 | 14.65 | 14.83 | 3,148 | +0.11(+0.72%) |
Nov 17, 2023 | 14.65 | 14.86 | 14.58 | 14.72 | 61,237 | +0.07(+0.46%) |
Nov 16, 2023 | 14.79 | 14.79 | 14.54 | 14.66 | 631 | +0.19(+1.35%) |
Nov 15, 2023 | 14.45 | 14.67 | 14.44 | 14.46 | 5,342 | -0.18(-1.23%) |
Nov 14, 2023 | 14.78 | 14.78 | 14.48 | 14.64 | 1,597 | +0.24(+1.68%) |
Nov 13, 2023 | 14.26 | 14.51 | 14.23 | 14.40 | 5,688 | -0.03(-0.24%) |
Nov 10, 2023 | 14.28 | 14.54 | 14.28 | 14.44 | 2,652 | +0.01(+0.10%) |
Nov 09, 2023 | 14.44 | 14.59 | 14.26 | 14.42 | 4,076 | -0.10(-0.70%) |
Nov 08, 2023 | 14.53 | 14.66 | 14.47 | 14.52 | 6,176 | +0.00(+0.00%) |
Nov 07, 2023 | 14.49 | 14.52 | 14.49 | 14.52 | 607 | +0.03(+0.24%) |
Nov 06, 2023 | 14.36 | 14.54 | 14.36 | 14.49 | 8,159 | -0.11(-0.76%) |
Nov 03, 2023 | 14.60 | 14.77 | 14.45 | 14.60 | 1,885 | +0.02(+0.13%) |
Nov 02, 2023 | 14.43 | 14.58 | 14.30 | 14.58 | 2,748 | +0.31(+2.16%) |