Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 16.91 | 16.91 | 16.66 | 16.66 | 134,784 | -0.25(-1.45%) |
Jan 30, 2024 | 16.83 | 16.92 | 16.79 | 16.90 | 119,789 | +0.10(+0.58%) |
Jan 29, 2024 | 16.78 | 16.86 | 16.76 | 16.81 | 49,385 | +0.11(+0.65%) |
Jan 26, 2024 | 16.74 | 16.77 | 16.64 | 16.70 | 40,188 | +0.04(+0.24%) |
Jan 25, 2024 | 16.63 | 16.69 | 16.62 | 16.66 | 51,267 | +0.04(+0.24%) |
Jan 24, 2024 | 16.76 | 16.76 | 16.58 | 16.62 | 64,803 | -0.05(-0.29%) |
Jan 23, 2024 | 16.53 | 16.67 | 16.50 | 16.67 | 91,217 | +0.16(+0.95%) |
Jan 22, 2024 | 16.53 | 16.62 | 16.48 | 16.51 | 54,723 | +0.03(+0.18%) |
Jan 19, 2024 | 16.45 | 16.53 | 16.38 | 16.48 | 65,984 | +0.12(+0.71%) |
Jan 18, 2024 | 16.37 | 16.37 | 16.29 | 16.37 | 60,161 | +0.13(+0.78%) |
Jan 17, 2024 | 16.14 | 16.24 | 16.10 | 16.24 | 76,824 | +0.09(+0.54%) |
Jan 16, 2024 | 16.19 | 16.22 | 16.11 | 16.15 | 44,542 | -0.05(-0.30%) |
Jan 12, 2024 | 16.14 | 16.22 | 16.13 | 16.20 | 71,121 | +0.06(+0.36%) |
Jan 11, 2024 | 16.06 | 16.15 | 15.94 | 16.14 | 66,108 | +0.08(+0.49%) |
Jan 10, 2024 | 15.89 | 16.10 | 15.84 | 16.06 | 66,232 | +0.16(+0.98%) |
Jan 09, 2024 | 15.86 | 15.99 | 15.81 | 15.91 | 79,510 | +0.00(+0.00%) |
Jan 08, 2024 | 15.70 | 15.91 | 15.62 | 15.91 | 108,874 | +0.27(+1.74%) |
Jan 05, 2024 | 15.64 | 15.77 | 15.61 | 15.63 | 118,563 | -0.05(-0.31%) |
Jan 04, 2024 | 15.85 | 15.88 | 15.62 | 15.68 | 133,065 | -0.29(-1.83%) |
Jan 03, 2024 | 15.97 | 15.99 | 15.79 | 15.98 | 57,244 | -0.11(-0.67%) |
Jan 02, 2024 | 16.13 | 16.17 | 16.03 | 16.08 | 77,920 | -0.07(-0.42%) |
Dec 29, 2023 | 16.05 | 16.18 | 15.96 | 16.15 | 111,291 | +0.12(+0.73%) |
Dec 28, 2023 | 15.98 | 16.05 | 15.93 | 16.03 | 84,980 | +0.07(+0.43%) |
Dec 27, 2023 | 15.93 | 16.04 | 15.93 | 15.97 | 50,841 | +0.05(+0.31%) |
Dec 26, 2023 | 15.90 | 16.00 | 15.90 | 15.92 | 51,277 | +0.03(+0.18%) |
Dec 22, 2023 | 15.73 | 15.93 | 15.73 | 15.89 | 102,525 | +0.16(+0.99%) |
Dec 21, 2023 | 15.63 | 15.81 | 15.59 | 15.73 | 51,638 | +0.12(+0.75%) |
Dec 20, 2023 | 15.74 | 15.87 | 15.62 | 15.62 | 102,762 | -0.19(-1.22%) |
Dec 19, 2023 | 15.77 | 15.89 | 15.76 | 15.81 | 55,642 | +0.07(+0.43%) |
Dec 18, 2023 | 15.77 | 15.89 | 15.74 | 15.74 | 59,552 | -0.02(-0.12%) |
Dec 15, 2023 | 15.63 | 15.80 | 15.60 | 15.76 | 77,955 | +0.06(+0.37%) |
Dec 14, 2023 | 15.77 | 15.79 | 15.65 | 15.70 | 91,297 | -0.04(-0.25%) |
Dec 13, 2023 | 15.50 | 15.76 | 15.50 | 15.74 | 49,099 | +0.28(+1.81%) |
Dec 12, 2023 | 15.46 | 15.56 | 15.45 | 15.46 | 47,043 | -0.01(-0.06%) |
Dec 11, 2023 | 15.34 | 15.48 | 15.33 | 15.47 | 53,862 | +0.07(+0.44%) |
Dec 08, 2023 | 15.46 | 15.47 | 15.36 | 15.40 | 78,847 | -0.04(-0.25%) |
Dec 07, 2023 | 15.43 | 15.58 | 15.39 | 15.44 | 49,238 | +0.12(+0.76%) |
Dec 06, 2023 | 15.41 | 15.50 | 15.33 | 15.33 | 44,595 | -0.07(-0.44%) |
Dec 05, 2023 | 15.29 | 15.46 | 15.27 | 15.39 | 45,208 | +0.01(+0.06%) |
Dec 04, 2023 | 15.46 | 15.49 | 15.34 | 15.38 | 90,137 | -0.15(-1.00%) |
Dec 01, 2023 | 15.37 | 15.59 | 15.37 | 15.54 | 86,914 | +0.09(+0.56%) |
Nov 30, 2023 | 15.47 | 15.50 | 15.37 | 15.45 | 60,112 | +0.07(+0.44%) |
Nov 29, 2023 | 15.49 | 15.51 | 15.33 | 15.38 | 68,111 | -0.01(-0.06%) |
Nov 28, 2023 | 15.33 | 15.41 | 15.30 | 15.39 | 70,725 | +0.10(+0.63%) |
Nov 27, 2023 | 15.21 | 15.34 | 15.20 | 15.30 | 59,664 | +0.03(+0.19%) |
Nov 24, 2023 | 15.29 | 15.31 | 15.23 | 15.27 | 28,786 | +0.06(+0.38%) |
Nov 22, 2023 | 15.26 | 15.32 | 15.20 | 15.21 | 74,023 | +0.05(+0.32%) |
Nov 21, 2023 | 15.17 | 15.19 | 15.08 | 15.16 | 59,484 | -0.03(-0.19%) |
Nov 20, 2023 | 15.00 | 15.22 | 15.00 | 15.19 | 61,327 | +0.14(+0.96%) |
Nov 17, 2023 | 15.10 | 15.10 | 15.02 | 15.05 | 50,035 | +0.01(+0.06%) |
Nov 16, 2023 | 15.05 | 15.10 | 14.88 | 15.04 | 204,344 | -0.02(-0.13%) |
Nov 15, 2023 | 15.17 | 15.23 | 15.06 | 15.06 | 79,181 | -0.08(-0.51%) |
Nov 14, 2023 | 15.10 | 15.24 | 15.10 | 15.13 | 67,055 | +0.18(+1.22%) |
Nov 13, 2023 | 14.92 | 15.02 | 14.92 | 14.95 | 48,574 | +0.00(+0.00%) |
Nov 10, 2023 | 14.78 | 14.97 | 14.76 | 14.95 | 34,330 | +0.27(+1.83%) |
Nov 09, 2023 | 14.86 | 14.86 | 14.67 | 14.68 | 36,529 | -0.17(-1.16%) |
Nov 08, 2023 | 14.92 | 14.92 | 14.81 | 14.85 | 32,453 | -0.03(-0.19%) |
Nov 07, 2023 | 14.90 | 14.91 | 14.79 | 14.88 | 42,656 | +0.04(+0.26%) |
Nov 06, 2023 | 15.03 | 15.03 | 14.81 | 14.84 | 55,441 | -0.08(-0.52%) |
Nov 03, 2023 | 14.79 | 14.95 | 14.79 | 14.92 | 60,159 | +0.17(+1.17%) |
Nov 02, 2023 | 14.48 | 14.80 | 14.48 | 14.75 | 57,969 | +0.32(+2.20%) |