Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 15.05 | 15.40 | 15.05 | 15.36 | 26,789 | +0.06(+0.41%) |
Jan 30, 2024 | 15.25 | 15.32 | 15.14 | 15.30 | 52,349 | +0.12(+0.79%) |
Jan 29, 2024 | 15.20 | 15.25 | 15.09 | 15.18 | 24,448 | +0.02(+0.13%) |
Jan 26, 2024 | 15.25 | 15.29 | 15.16 | 15.16 | 6,287 | +0.00(+0.00%) |
Jan 25, 2024 | 15.16 | 15.35 | 15.16 | 15.16 | 27,518 | -0.08(-0.52%) |
Jan 24, 2024 | 15.25 | 15.31 | 15.16 | 15.24 | 87,359 | +0.00(+0.00%) |
Jan 23, 2024 | 15.10 | 15.24 | 15.05 | 15.24 | 39,790 | +0.00(+0.00%) |
Jan 22, 2024 | 15.45 | 15.45 | 15.05 | 15.24 | 52,499 | +0.02(+0.13%) |
Jan 19, 2024 | 15.11 | 15.26 | 15.11 | 15.22 | 45,586 | +0.00(+0.00%) |
Jan 18, 2024 | 15.12 | 15.36 | 15.12 | 15.22 | 152,056 | -0.03(-0.20%) |
Jan 17, 2024 | 15.35 | 15.43 | 15.12 | 15.25 | 54,584 | -0.21(-1.36%) |
Jan 16, 2024 | 15.45 | 15.64 | 15.40 | 15.46 | 17,870 | -0.04(-0.26%) |
Jan 12, 2024 | 15.36 | 15.70 | 15.36 | 15.50 | 15,351 | +0.13(+0.85%) |
Jan 11, 2024 | 15.36 | 15.59 | 15.36 | 15.37 | 52,300 | -0.13(-0.84%) |
Jan 10, 2024 | 15.35 | 15.67 | 15.35 | 15.50 | 51,903 | -0.18(-1.15%) |
Jan 09, 2024 | 15.30 | 15.78 | 15.30 | 15.68 | 38,571 | -0.02(-0.13%) |
Jan 08, 2024 | 15.58 | 15.83 | 15.58 | 15.70 | 17,376 | +0.13(+0.83%) |
Jan 05, 2024 | 15.40 | 15.84 | 15.40 | 15.57 | 20,439 | -0.33(-2.08%) |
Jan 04, 2024 | 15.75 | 16.05 | 15.60 | 15.90 | 66,485 | +0.16(+1.02%) |
Jan 03, 2024 | 15.71 | 15.81 | 15.31 | 15.74 | 9,516 | -0.22(-1.41%) |
Jan 02, 2024 | 15.73 | 16.08 | 15.73 | 15.96 | 8,332 | -0.23(-1.45%) |
Dec 29, 2023 | 15.66 | 16.43 | 15.66 | 16.20 | 5,760 | +0.35(+2.21%) |
Dec 28, 2023 | 15.56 | 16.07 | 15.56 | 15.85 | 13,578 | -0.50(-3.06%) |
Dec 27, 2023 | 16.18 | 16.45 | 15.80 | 16.35 | 8,261 | +0.36(+2.25%) |
Dec 26, 2023 | 15.70 | 16.10 | 15.70 | 15.99 | 11,666 | -0.05(-0.31%) |
Dec 22, 2023 | 15.89 | 16.04 | 15.85 | 16.04 | 10,221 | +0.19(+1.20%) |
Dec 21, 2023 | 15.78 | 16.02 | 15.61 | 15.85 | 27,927 | -0.08(-0.50%) |
Dec 20, 2023 | 15.74 | 16.05 | 15.74 | 15.93 | 37,173 | -0.15(-0.93%) |
Dec 19, 2023 | 16.05 | 16.25 | 15.91 | 16.08 | 9,345 | -0.02(-0.12%) |
Dec 18, 2023 | 15.58 | 16.57 | 15.58 | 16.10 | 7,954 | +0.10(+0.59%) |
Dec 15, 2023 | 16.11 | 16.26 | 15.89 | 16.00 | 5,299 | -0.10(-0.59%) |
Dec 14, 2023 | 15.95 | 16.15 | 15.95 | 16.10 | 28,931 | +0.22(+1.39%) |
Dec 13, 2023 | 15.70 | 15.96 | 15.38 | 15.88 | 34,509 | +0.18(+1.15%) |
Dec 12, 2023 | 15.65 | 15.76 | 15.27 | 15.70 | 11,618 | +0.07(+0.45%) |
Dec 11, 2023 | 15.65 | 15.65 | 15.48 | 15.63 | 8,729 | -0.40(-2.50%) |
Dec 08, 2023 | 16.30 | 16.30 | 15.84 | 16.03 | 5,916 | +0.12(+0.75%) |
Dec 07, 2023 | 15.85 | 15.99 | 15.84 | 15.91 | 28,222 | +0.41(+2.65%) |
Dec 06, 2023 | 15.84 | 15.84 | 15.48 | 15.50 | 10,731 | -0.05(-0.32%) |
Dec 05, 2023 | 15.56 | 15.64 | 15.51 | 15.55 | 10,627 | +0.04(+0.26%) |
Dec 04, 2023 | 15.60 | 15.60 | 15.37 | 15.51 | 7,585 | -0.08(-0.51%) |
Dec 01, 2023 | 15.46 | 15.59 | 15.36 | 15.59 | 10,368 | +0.11(+0.71%) |
Nov 30, 2023 | 15.41 | 15.51 | 15.21 | 15.48 | 38,166 | +0.15(+0.98%) |
Nov 29, 2023 | 15.66 | 15.85 | 15.33 | 15.33 | 15,094 | -0.17(-1.10%) |
Nov 28, 2023 | 15.42 | 15.52 | 15.24 | 15.50 | 60,365 | +0.11(+0.71%) |
Nov 27, 2023 | 14.95 | 15.43 | 14.95 | 15.39 | 22,301 | +0.23(+1.48%) |
Nov 24, 2023 | 15.16 | 15.20 | 15.16 | 15.16 | 6,780 | -0.11(-0.69%) |
Nov 22, 2023 | 15.33 | 15.33 | 15.02 | 15.27 | 6,507 | -0.18(-1.17%) |
Nov 21, 2023 | 15.51 | 15.51 | 15.15 | 15.45 | 25,239 | +0.18(+1.18%) |
Nov 20, 2023 | 15.30 | 15.44 | 14.91 | 15.27 | 21,905 | +0.15(+0.99%) |
Nov 17, 2023 | 15.13 | 15.25 | 15.09 | 15.12 | 15,901 | +0.04(+0.24%) |
Nov 16, 2023 | 15.03 | 15.24 | 14.88 | 15.08 | 27,869 | -0.15(-0.96%) |
Nov 15, 2023 | 15.28 | 15.35 | 15.13 | 15.23 | 17,309 | -0.08(-0.52%) |
Nov 14, 2023 | 15.11 | 15.34 | 15.00 | 15.31 | 37,661 | +0.14(+0.92%) |
Nov 13, 2023 | 15.16 | 15.19 | 15.13 | 15.17 | 32,761 | -0.01(-0.07%) |
Nov 10, 2023 | 14.94 | 15.18 | 14.83 | 15.18 | 20,548 | -0.01(-0.07%) |
Nov 09, 2023 | 15.23 | 15.38 | 15.13 | 15.19 | 40,292 | -0.01(-0.07%) |
Nov 08, 2023 | 15.29 | 15.38 | 15.19 | 15.20 | 18,268 | -0.04(-0.26%) |
Nov 07, 2023 | 15.00 | 15.30 | 15.00 | 15.24 | 22,272 | -0.04(-0.26%) |
Nov 06, 2023 | 15.14 | 15.35 | 15.14 | 15.28 | 24,533 | -0.23(-1.45%) |
Nov 03, 2023 | 15.41 | 15.85 | 15.41 | 15.51 | 14,486 | +0.14(+0.88%) |
Nov 02, 2023 | 15.26 | 15.37 | 15.25 | 15.37 | 25,634 | +0.16(+1.05%) |