Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 15.12 | 15.12 | 14.51 | 14.62 | 49,575 | -0.52(-3.43%) |
Jan 30, 2024 | 15.19 | 15.47 | 15.03 | 15.14 | 16,732 | -0.26(-1.69%) |
Jan 29, 2024 | 15.60 | 15.60 | 15.17 | 15.40 | 18,076 | -0.13(-0.84%) |
Jan 26, 2024 | 15.47 | 15.53 | 14.92 | 15.53 | 25,433 | -0.05(-0.32%) |
Jan 25, 2024 | 15.24 | 15.58 | 14.80 | 15.58 | 23,367 | +0.56(+3.73%) |
Jan 24, 2024 | 14.87 | 15.02 | 14.61 | 15.02 | 20,617 | +0.12(+0.81%) |
Jan 23, 2024 | 15.05 | 15.36 | 14.89 | 14.90 | 37,816 | -0.28(-1.84%) |
Jan 22, 2024 | 14.87 | 15.34 | 14.62 | 15.18 | 39,093 | +0.42(+2.85%) |
Jan 19, 2024 | 14.40 | 14.86 | 14.37 | 14.76 | 42,242 | +0.52(+3.65%) |
Jan 18, 2024 | 13.78 | 14.26 | 13.78 | 14.24 | 30,561 | +0.36(+2.59%) |
Jan 17, 2024 | 13.82 | 13.99 | 13.70 | 13.88 | 38,764 | -0.18(-1.28%) |
Jan 16, 2024 | 14.10 | 14.27 | 13.74 | 14.06 | 51,633 | +0.01(+0.07%) |
Jan 12, 2024 | 14.36 | 14.57 | 13.92 | 14.05 | 81,785 | -0.24(-1.68%) |
Jan 11, 2024 | 14.73 | 14.73 | 14.16 | 14.29 | 57,746 | -0.38(-2.59%) |
Jan 10, 2024 | 15.15 | 15.17 | 14.56 | 14.67 | 30,488 | -0.48(-3.17%) |
Jan 09, 2024 | 15.57 | 15.57 | 14.96 | 15.15 | 44,865 | -0.34(-2.19%) |
Jan 08, 2024 | 15.79 | 15.79 | 15.31 | 15.49 | 49,857 | -0.44(-2.76%) |
Jan 05, 2024 | 15.66 | 16.13 | 15.20 | 15.93 | 67,235 | +0.51(+3.31%) |
Jan 04, 2024 | 15.42 | 15.71 | 15.02 | 15.42 | 55,253 | +0.20(+1.31%) |
Jan 03, 2024 | 15.63 | 15.63 | 15.01 | 15.22 | 58,709 | -0.44(-2.81%) |
Jan 02, 2024 | 16.08 | 16.08 | 15.28 | 15.66 | 62,791 | -0.42(-2.61%) |
Dec 29, 2023 | 16.13 | 16.44 | 15.75 | 16.08 | 66,130 | +0.13(+0.82%) |
Dec 28, 2023 | 15.79 | 16.18 | 15.54 | 15.95 | 62,050 | +0.15(+0.95%) |
Dec 27, 2023 | 14.77 | 15.92 | 14.55 | 15.80 | 90,528 | +1.03(+6.97%) |
Dec 26, 2023 | 14.52 | 14.80 | 14.33 | 14.77 | 45,724 | +0.19(+1.30%) |
Dec 22, 2023 | 14.61 | 14.84 | 14.34 | 14.58 | 35,539 | -0.04(-0.27%) |
Dec 21, 2023 | 14.03 | 14.76 | 14.03 | 14.62 | 27,317 | +0.59(+4.21%) |
Dec 20, 2023 | 14.93 | 14.93 | 14.01 | 14.03 | 100,118 | -0.07(-0.50%) |
Dec 19, 2023 | 14.00 | 14.51 | 13.65 | 14.10 | 87,468 | +0.29(+2.10%) |
Dec 18, 2023 | 12.89 | 14.10 | 12.76 | 13.81 | 71,936 | +0.92(+7.14%) |
Dec 15, 2023 | 12.97 | 13.51 | 12.75 | 12.89 | 93,467 | -0.09(-0.69%) |
Dec 14, 2023 | 13.33 | 13.70 | 12.95 | 12.98 | 113,164 | -0.46(-3.42%) |
Dec 13, 2023 | 12.83 | 13.63 | 12.83 | 13.44 | 61,592 | +0.51(+3.94%) |
Dec 12, 2023 | 13.20 | 13.60 | 12.75 | 12.93 | 86,384 | -0.50(-3.72%) |
Dec 11, 2023 | 13.44 | 13.97 | 13.10 | 13.43 | 56,384 | -0.26(-1.90%) |
Dec 08, 2023 | 13.28 | 13.75 | 13.12 | 13.69 | 48,665 | +0.41(+3.09%) |
Dec 07, 2023 | 13.96 | 13.96 | 13.23 | 13.28 | 68,493 | -0.48(-3.49%) |
Dec 06, 2023 | 14.52 | 14.54 | 13.62 | 13.76 | 79,198 | -0.83(-5.69%) |
Dec 05, 2023 | 15.38 | 15.38 | 14.59 | 14.59 | 37,377 | -0.63(-4.14%) |
Dec 04, 2023 | 15.60 | 15.78 | 15.09 | 15.22 | 41,655 | -0.31(-2.00%) |
Dec 01, 2023 | 15.30 | 15.73 | 15.12 | 15.53 | 32,558 | +0.23(+1.50%) |
Nov 30, 2023 | 15.19 | 15.40 | 14.88 | 15.30 | 20,322 | -0.10(-0.65%) |
Nov 29, 2023 | 15.43 | 15.64 | 14.99 | 15.40 | 17,282 | +0.10(+0.65%) |
Nov 28, 2023 | 15.78 | 16.00 | 15.28 | 15.30 | 18,262 | -0.47(-2.98%) |
Nov 27, 2023 | 15.99 | 16.21 | 15.35 | 15.77 | 46,597 | +0.11(+0.70%) |
Nov 24, 2023 | 14.89 | 15.95 | 14.89 | 15.66 | 11,279 | +0.62(+4.12%) |
Nov 22, 2023 | 14.97 | 15.63 | 14.22 | 15.04 | 71,928 | +0.04(+0.27%) |
Nov 21, 2023 | 15.60 | 15.79 | 14.91 | 15.00 | 22,143 | -0.60(-3.85%) |
Nov 20, 2023 | 15.18 | 15.99 | 15.01 | 15.60 | 29,623 | +0.73(+4.91%) |
Nov 17, 2023 | 15.01 | 15.32 | 14.79 | 14.87 | 24,659 | +0.09(+0.61%) |
Nov 16, 2023 | 15.54 | 15.88 | 14.40 | 14.78 | 46,013 | -0.90(-5.74%) |
Nov 15, 2023 | 14.21 | 16.25 | 14.21 | 15.68 | 105,758 | +1.77(+12.72%) |
Nov 14, 2023 | 14.91 | 15.60 | 13.76 | 13.91 | 69,735 | -0.78(-5.31%) |
Nov 13, 2023 | 14.07 | 14.72 | 14.07 | 14.69 | 21,552 | +0.62(+4.41%) |
Nov 10, 2023 | 14.41 | 14.45 | 13.93 | 14.07 | 14,767 | -0.23(-1.61%) |
Nov 09, 2023 | 13.96 | 14.30 | 13.67 | 14.30 | 25,649 | +0.37(+2.66%) |
Nov 08, 2023 | 13.93 | 14.03 | 13.62 | 13.93 | 24,708 | +0.13(+0.94%) |
Nov 07, 2023 | 14.00 | 14.26 | 13.63 | 13.80 | 24,259 | -0.48(-3.36%) |
Nov 06, 2023 | 14.91 | 15.00 | 14.26 | 14.28 | 16,803 | -0.48(-3.25%) |
Nov 03, 2023 | 14.52 | 14.93 | 14.41 | 14.76 | 26,204 | +0.04(+0.27%) |
Nov 02, 2023 | 14.22 | 14.79 | 14.05 | 14.72 | 15,074 | +0.57(+4.03%) |