Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 15.67 | 16.05 | 15.25 | 15.25 | 17,934 | -0.62(-3.90%) |
Jan 30, 2024 | 15.98 | 16.12 | 15.74 | 15.87 | 17,519 | -0.20(-1.24%) |
Jan 29, 2024 | 15.81 | 16.25 | 15.41 | 16.07 | 10,050 | +0.07(+0.44%) |
Jan 26, 2024 | 15.94 | 16.04 | 15.57 | 16.00 | 11,538 | +0.41(+2.62%) |
Jan 25, 2024 | 15.43 | 15.81 | 15.27 | 15.59 | 17,677 | +0.17(+1.10%) |
Jan 24, 2024 | 15.74 | 16.03 | 15.18 | 15.42 | 25,305 | -0.09(-0.58%) |
Jan 23, 2024 | 15.89 | 16.13 | 15.46 | 15.51 | 28,678 | -0.31(-1.95%) |
Jan 22, 2024 | 14.56 | 16.31 | 14.56 | 15.82 | 50,762 | +0.37(+2.39%) |
Jan 19, 2024 | 15.24 | 15.45 | 14.82 | 15.45 | 10,384 | +0.60(+4.03%) |
Jan 18, 2024 | 14.94 | 15.40 | 14.83 | 14.85 | 18,402 | -0.07(-0.47%) |
Jan 17, 2024 | 14.96 | 15.34 | 14.83 | 14.92 | 21,529 | -0.29(-1.90%) |
Jan 16, 2024 | 15.49 | 15.83 | 15.06 | 15.21 | 29,192 | -0.30(-1.93%) |
Jan 12, 2024 | 14.76 | 15.51 | 14.76 | 15.51 | 30,211 | +0.89(+6.07%) |
Jan 11, 2024 | 14.74 | 15.35 | 14.60 | 14.62 | 29,699 | -0.22(-1.48%) |
Jan 10, 2024 | 15.52 | 15.69 | 14.53 | 14.84 | 31,605 | -0.96(-6.06%) |
Jan 09, 2024 | 15.86 | 16.17 | 15.80 | 15.80 | 26,763 | -0.09(-0.57%) |
Jan 08, 2024 | 15.81 | 16.25 | 15.63 | 15.89 | 18,973 | +0.08(+0.50%) |
Jan 05, 2024 | 15.96 | 16.32 | 15.76 | 15.81 | 48,387 | -0.20(-1.25%) |
Jan 04, 2024 | 15.71 | 16.16 | 15.56 | 16.01 | 32,802 | +0.30(+1.90%) |
Jan 03, 2024 | 15.86 | 16.04 | 15.62 | 15.71 | 18,847 | -0.18(-1.13%) |
Jan 02, 2024 | 16.26 | 16.26 | 15.51 | 15.89 | 33,635 | -0.23(-1.42%) |
Dec 29, 2023 | 15.96 | 16.23 | 15.32 | 16.12 | 8,386 | +0.16(+1.00%) |
Dec 28, 2023 | 16.08 | 16.21 | 15.53 | 15.96 | 20,211 | -0.12(-0.74%) |
Dec 27, 2023 | 15.70 | 16.08 | 15.23 | 16.08 | 32,508 | +0.44(+2.81%) |
Dec 26, 2023 | 15.50 | 15.76 | 15.08 | 15.64 | 18,961 | -0.08(-0.51%) |
Dec 22, 2023 | 14.96 | 15.74 | 14.93 | 15.72 | 26,592 | +0.78(+5.21%) |
Dec 21, 2023 | 15.02 | 15.02 | 14.31 | 14.94 | 24,431 | +0.11(+0.74%) |
Dec 20, 2023 | 14.76 | 15.08 | 14.46 | 14.83 | 24,776 | +0.19(+1.29%) |
Dec 19, 2023 | 13.97 | 14.71 | 13.97 | 14.64 | 39,245 | +0.57(+4.04%) |
Dec 18, 2023 | 14.55 | 14.96 | 14.07 | 14.07 | 28,324 | -0.26(-1.81%) |
Dec 15, 2023 | 14.50 | 15.14 | 14.23 | 14.33 | 76,561 | -0.51(-3.43%) |
Dec 14, 2023 | 15.91 | 15.91 | 14.83 | 14.84 | 36,025 | -1.06(-6.65%) |
Dec 13, 2023 | 15.56 | 15.91 | 15.37 | 15.90 | 179,715 | +0.41(+2.64%) |
Dec 12, 2023 | 16.32 | 16.32 | 14.84 | 15.49 | 29,143 | +0.08(+0.52%) |
Dec 11, 2023 | 15.47 | 15.63 | 15.16 | 15.41 | 17,791 | -0.01(-0.06%) |
Dec 08, 2023 | 15.13 | 15.67 | 14.94 | 15.42 | 30,690 | +0.29(+1.91%) |
Dec 07, 2023 | 14.10 | 15.16 | 14.10 | 15.13 | 62,111 | +1.02(+7.21%) |
Dec 06, 2023 | 13.60 | 14.23 | 13.60 | 14.11 | 20,200 | +0.67(+4.97%) |
Dec 05, 2023 | 13.69 | 13.92 | 13.44 | 13.44 | 20,216 | -0.17(-1.25%) |
Dec 04, 2023 | 13.61 | 14.12 | 13.51 | 13.61 | 47,829 | -0.10(-0.73%) |
Dec 01, 2023 | 13.74 | 13.74 | 13.44 | 13.71 | 30,625 | +0.06(+0.44%) |
Nov 30, 2023 | 14.06 | 14.53 | 13.58 | 13.65 | 20,260 | -0.55(-3.86%) |
Nov 29, 2023 | 14.48 | 14.80 | 14.04 | 14.20 | 14,494 | -0.20(-1.39%) |
Nov 28, 2023 | 14.49 | 14.67 | 14.26 | 14.40 | 12,009 | +0.08(+0.56%) |
Nov 27, 2023 | 14.96 | 14.96 | 14.32 | 14.32 | 39,511 | -0.64(-4.27%) |
Nov 24, 2023 | 14.81 | 14.96 | 14.78 | 14.96 | 21,406 | +0.06(+0.40%) |
Nov 22, 2023 | 14.68 | 14.91 | 14.42 | 14.90 | 39,196 | +0.26(+1.77%) |
Nov 21, 2023 | 14.60 | 14.67 | 14.11 | 14.64 | 12,758 | +0.09(+0.62%) |
Nov 20, 2023 | 14.52 | 14.66 | 14.47 | 14.55 | 14,283 | -0.11(-0.75%) |
Nov 17, 2023 | 14.47 | 14.70 | 14.47 | 14.66 | 20,998 | +0.34(+2.37%) |
Nov 16, 2023 | 14.72 | 14.80 | 14.27 | 14.32 | 12,191 | -0.35(-2.38%) |
Nov 15, 2023 | 14.34 | 14.87 | 14.17 | 14.67 | 21,595 | +0.39(+2.72%) |
Nov 14, 2023 | 13.93 | 14.28 | 13.74 | 14.28 | 35,179 | +0.36(+2.57%) |
Nov 13, 2023 | 13.78 | 14.01 | 13.36 | 13.93 | 20,101 | +0.15(+1.08%) |
Nov 10, 2023 | 13.68 | 13.78 | 13.31 | 13.78 | 24,879 | +0.10(+0.73%) |
Nov 09, 2023 | 13.12 | 13.74 | 12.24 | 13.68 | 28,115 | +0.50(+3.77%) |
Nov 08, 2023 | 12.27 | 13.33 | 12.27 | 13.18 | 27,118 | +0.76(+6.08%) |
Nov 07, 2023 | 12.20 | 12.52 | 12.20 | 12.42 | 30,660 | +0.22(+1.79%) |
Nov 06, 2023 | 12.02 | 12.40 | 11.94 | 12.20 | 54,564 | +0.37(+3.11%) |
Nov 03, 2023 | 13.41 | 13.55 | 11.63 | 11.84 | 62,436 | -1.38(-10.46%) |
Nov 02, 2023 | 13.88 | 13.91 | 13.13 | 13.22 | 27,847 | -0.71(-5.07%) |