Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 14.51 | 14.63 | 14.09 | 14.09 | 202,996 | -0.37(-2.59%) |
Jan 30, 2024 | 14.25 | 14.54 | 14.08 | 14.47 | 88,720 | +0.20(+1.39%) |
Jan 29, 2024 | 14.76 | 14.86 | 13.83 | 14.27 | 169,318 | -0.50(-3.40%) |
Jan 26, 2024 | 15.15 | 15.17 | 14.67 | 14.77 | 93,911 | -0.32(-2.15%) |
Jan 25, 2024 | 15.46 | 15.46 | 15.03 | 15.09 | 103,325 | -0.31(-1.98%) |
Jan 24, 2024 | 15.34 | 15.40 | 15.12 | 15.40 | 76,109 | +0.11(+0.71%) |
Jan 23, 2024 | 15.10 | 15.54 | 14.95 | 15.29 | 163,179 | +0.20(+1.30%) |
Jan 22, 2024 | 14.46 | 15.12 | 14.39 | 15.09 | 181,414 | +0.68(+4.71%) |
Jan 19, 2024 | 14.91 | 15.01 | 14.24 | 14.41 | 280,968 | -0.43(-2.92%) |
Jan 18, 2024 | 14.05 | 14.85 | 13.95 | 14.85 | 227,023 | +0.86(+6.12%) |
Jan 17, 2024 | 13.97 | 14.03 | 13.68 | 13.99 | 120,200 | -0.07(-0.49%) |
Jan 16, 2024 | 14.12 | 14.37 | 13.97 | 14.06 | 145,057 | +0.12(+0.85%) |
Jan 12, 2024 | 13.92 | 14.12 | 13.76 | 13.94 | 154,465 | +0.20(+1.43%) |
Jan 11, 2024 | 13.69 | 13.99 | 13.63 | 13.75 | 126,531 | +0.14(+1.01%) |
Jan 10, 2024 | 13.78 | 14.12 | 13.58 | 13.61 | 115,188 | -0.20(-1.43%) |
Jan 09, 2024 | 13.87 | 13.98 | 13.68 | 13.80 | 74,213 | -0.11(-0.78%) |
Jan 08, 2024 | 13.73 | 13.99 | 13.62 | 13.91 | 103,664 | +0.10(+0.71%) |
Jan 05, 2024 | 13.73 | 13.85 | 13.57 | 13.81 | 156,158 | +0.05(+0.36%) |
Jan 04, 2024 | 14.24 | 14.34 | 13.77 | 13.77 | 132,216 | -0.26(-1.83%) |
Jan 03, 2024 | 13.85 | 14.20 | 13.71 | 14.02 | 95,110 | +0.18(+1.28%) |
Jan 02, 2024 | 13.95 | 14.36 | 13.73 | 13.84 | 121,216 | +0.11(+0.79%) |
Dec 29, 2023 | 13.80 | 14.24 | 13.58 | 13.74 | 305,027 | -0.12(-0.85%) |
Dec 28, 2023 | 13.78 | 14.09 | 13.53 | 13.85 | 264,448 | +0.08(+0.62%) |
Dec 27, 2023 | 14.53 | 14.57 | 13.58 | 13.77 | 279,192 | -0.68(-4.73%) |
Dec 26, 2023 | 14.45 | 14.89 | 14.40 | 14.45 | 184,281 | +0.09(+0.61%) |
Dec 22, 2023 | 14.16 | 14.58 | 14.16 | 14.36 | 181,194 | +0.28(+2.01%) |
Dec 21, 2023 | 14.13 | 14.59 | 14.01 | 14.08 | 152,510 | -0.18(-1.23%) |
Dec 20, 2023 | 14.67 | 14.88 | 14.21 | 14.26 | 125,542 | -0.38(-2.60%) |
Dec 19, 2023 | 14.80 | 15.04 | 14.56 | 14.64 | 121,452 | -0.09(-0.60%) |
Dec 18, 2023 | 15.18 | 15.55 | 14.64 | 14.73 | 136,911 | -0.35(-2.33%) |
Dec 15, 2023 | 15.01 | 15.35 | 14.86 | 15.08 | 115,480 | +0.12(+0.78%) |
Dec 14, 2023 | 14.65 | 15.19 | 14.50 | 14.96 | 173,739 | +0.59(+4.08%) |
Dec 13, 2023 | 14.40 | 15.08 | 14.07 | 14.37 | 478,109 | -0.08(-0.54%) |
Dec 12, 2023 | 14.51 | 14.79 | 14.16 | 14.45 | 230,506 | -0.27(-1.86%) |
Dec 11, 2023 | 14.95 | 15.16 | 14.40 | 14.73 | 168,602 | -0.18(-1.18%) |
Dec 08, 2023 | 14.79 | 15.20 | 14.79 | 14.90 | 114,433 | +0.15(+0.99%) |
Dec 07, 2023 | 15.02 | 15.30 | 14.60 | 14.76 | 119,489 | -0.21(-1.37%) |
Dec 06, 2023 | 15.48 | 15.82 | 14.74 | 14.96 | 332,430 | -0.60(-3.83%) |
Dec 05, 2023 | 16.01 | 16.14 | 15.50 | 15.56 | 105,414 | -0.59(-3.63%) |
Dec 04, 2023 | 16.38 | 16.74 | 16.08 | 16.14 | 105,236 | -0.48(-2.88%) |
Dec 01, 2023 | 16.21 | 16.71 | 16.21 | 16.62 | 126,609 | +0.17(+1.01%) |
Nov 30, 2023 | 16.47 | 16.98 | 16.26 | 16.45 | 112,899 | -0.02(-0.12%) |
Nov 29, 2023 | 17.01 | 17.15 | 16.16 | 16.47 | 128,838 | -0.28(-1.65%) |
Nov 28, 2023 | 17.11 | 17.41 | 16.52 | 16.75 | 110,118 | -0.45(-2.59%) |
Nov 27, 2023 | 17.80 | 17.89 | 17.13 | 17.20 | 100,684 | -0.53(-3.00%) |
Nov 24, 2023 | 17.16 | 17.85 | 17.16 | 17.73 | 47,041 | +0.45(+2.58%) |
Nov 22, 2023 | 16.90 | 17.35 | 16.83 | 17.28 | 61,179 | +0.01(+0.06%) |
Nov 21, 2023 | 17.51 | 17.66 | 17.23 | 17.27 | 75,120 | -0.41(-2.30%) |
Nov 20, 2023 | 18.25 | 18.56 | 17.61 | 17.68 | 70,362 | -0.47(-2.61%) |
Nov 17, 2023 | 18.13 | 19.10 | 18.03 | 18.15 | 157,727 | +0.50(+2.85%) |
Nov 16, 2023 | 17.45 | 17.75 | 17.42 | 17.65 | 116,647 | +0.13(+0.72%) |
Nov 15, 2023 | 18.09 | 18.55 | 17.52 | 17.52 | 333,782 | -0.72(-3.93%) |
Nov 14, 2023 | 17.61 | 18.29 | 17.52 | 18.24 | 149,019 | +0.63(+3.57%) |
Nov 13, 2023 | 16.86 | 17.69 | 16.86 | 17.61 | 112,144 | +0.79(+4.72%) |
Nov 10, 2023 | 15.33 | 16.93 | 14.56 | 16.82 | 396,018 | +1.24(+7.95%) |
Nov 09, 2023 | 16.44 | 16.90 | 15.58 | 15.58 | 290,932 | -0.87(-5.29%) |
Nov 08, 2023 | 16.69 | 16.96 | 16.25 | 16.45 | 227,062 | -0.60(-3.52%) |
Nov 07, 2023 | 17.13 | 17.41 | 16.52 | 17.05 | 175,875 | -0.43(-2.44%) |
Nov 06, 2023 | 18.21 | 18.31 | 17.29 | 17.48 | 224,872 | -0.93(-5.05%) |
Nov 03, 2023 | 18.78 | 18.78 | 18.01 | 18.40 | 195,601 | -0.39(-2.06%) |
Nov 02, 2023 | 18.60 | 19.10 | 18.60 | 18.79 | 86,701 | +0.04(+0.21%) |