Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 15.52 | 15.80 | 15.15 | 15.18 | 276,344 | -0.58(-3.68%) |
Jan 30, 2024 | 15.96 | 16.04 | 15.54 | 15.76 | 285,847 | -0.31(-1.93%) |
Jan 29, 2024 | 15.38 | 16.09 | 15.37 | 16.07 | 244,600 | +0.69(+4.49%) |
Jan 26, 2024 | 15.60 | 15.75 | 15.30 | 15.38 | 212,784 | -0.15(-0.97%) |
Jan 25, 2024 | 14.73 | 15.53 | 14.72 | 15.53 | 482,621 | +0.80(+5.43%) |
Jan 24, 2024 | 14.80 | 15.07 | 14.59 | 14.73 | 601,345 | -0.28(-1.87%) |
Jan 23, 2024 | 15.13 | 15.35 | 14.98 | 15.01 | 239,812 | -0.06(-0.40%) |
Jan 22, 2024 | 14.98 | 15.24 | 14.88 | 15.07 | 442,331 | +0.18(+1.21%) |
Jan 19, 2024 | 14.80 | 14.91 | 14.60 | 14.89 | 233,655 | +0.23(+1.57%) |
Jan 18, 2024 | 14.48 | 14.71 | 14.35 | 14.66 | 289,770 | +0.39(+2.73%) |
Jan 17, 2024 | 14.00 | 14.29 | 13.86 | 14.27 | 506,266 | +0.06(+0.42%) |
Jan 16, 2024 | 14.67 | 14.87 | 14.16 | 14.21 | 430,264 | -0.74(-4.95%) |
Jan 12, 2024 | 15.12 | 15.32 | 14.94 | 14.95 | 284,868 | -0.07(-0.47%) |
Jan 11, 2024 | 15.02 | 15.17 | 14.79 | 15.02 | 231,621 | -0.03(-0.20%) |
Jan 10, 2024 | 14.98 | 15.16 | 14.82 | 15.05 | 255,117 | +0.05(+0.33%) |
Jan 09, 2024 | 15.05 | 15.25 | 14.97 | 15.00 | 250,799 | -0.33(-2.15%) |
Jan 08, 2024 | 14.90 | 15.37 | 14.90 | 15.33 | 348,260 | +0.47(+3.16%) |
Jan 05, 2024 | 14.93 | 15.23 | 14.82 | 14.86 | 428,339 | -0.21(-1.39%) |
Jan 04, 2024 | 15.47 | 15.47 | 15.05 | 15.07 | 283,205 | -0.41(-2.65%) |
Jan 03, 2024 | 15.84 | 15.84 | 15.25 | 15.48 | 366,966 | -0.54(-3.37%) |
Jan 02, 2024 | 16.20 | 16.22 | 15.91 | 16.02 | 311,366 | -0.29(-1.78%) |
Dec 29, 2023 | 16.67 | 16.81 | 16.25 | 16.31 | 399,782 | -0.40(-2.39%) |
Dec 28, 2023 | 16.68 | 16.95 | 16.57 | 16.71 | 231,755 | -0.05(-0.30%) |
Dec 27, 2023 | 16.78 | 16.86 | 16.52 | 16.76 | 211,834 | -0.03(-0.18%) |
Dec 26, 2023 | 16.68 | 16.86 | 16.55 | 16.79 | 225,955 | +0.14(+0.84%) |
Dec 22, 2023 | 17.18 | 17.20 | 16.59 | 16.65 | 339,188 | -0.44(-2.57%) |
Dec 21, 2023 | 17.21 | 17.25 | 16.70 | 17.09 | 288,897 | +0.13(+0.77%) |
Dec 20, 2023 | 17.60 | 17.77 | 16.93 | 16.96 | 390,824 | -0.73(-4.13%) |
Dec 19, 2023 | 17.52 | 17.83 | 17.37 | 17.69 | 587,418 | +0.20(+1.14%) |
Dec 18, 2023 | 17.41 | 17.58 | 17.25 | 17.49 | 267,303 | +0.08(+0.46%) |
Dec 15, 2023 | 17.73 | 17.88 | 17.23 | 17.41 | 587,799 | -0.14(-0.80%) |
Dec 14, 2023 | 17.53 | 17.90 | 17.44 | 17.55 | 489,096 | +0.12(+0.69%) |
Dec 13, 2023 | 17.06 | 17.50 | 16.70 | 17.43 | 327,397 | +0.34(+1.99%) |
Dec 12, 2023 | 17.29 | 17.29 | 16.74 | 17.09 | 185,858 | +0.07(+0.41%) |
Dec 11, 2023 | 17.04 | 17.18 | 16.87 | 17.02 | 304,528 | -0.09(-0.53%) |
Dec 08, 2023 | 15.96 | 17.37 | 15.96 | 17.11 | 815,398 | +1.14(+7.14%) |
Dec 07, 2023 | 16.95 | 16.95 | 15.81 | 15.97 | 518,762 | -1.02(-6.00%) |
Dec 06, 2023 | 17.18 | 17.47 | 16.96 | 16.99 | 254,464 | -0.08(-0.47%) |
Dec 05, 2023 | 16.94 | 17.39 | 16.74 | 17.07 | 310,761 | -0.12(-0.70%) |
Dec 04, 2023 | 17.04 | 17.38 | 17.04 | 17.19 | 240,935 | +0.05(+0.29%) |
Dec 01, 2023 | 16.69 | 17.20 | 16.62 | 17.14 | 359,152 | +0.43(+2.57%) |
Nov 30, 2023 | 17.10 | 17.24 | 16.66 | 16.71 | 394,664 | -0.34(-1.99%) |
Nov 29, 2023 | 17.00 | 17.19 | 16.93 | 17.05 | 360,615 | +0.25(+1.49%) |
Nov 28, 2023 | 16.48 | 16.98 | 16.48 | 16.80 | 415,357 | +0.09(+0.54%) |
Nov 27, 2023 | 16.22 | 16.79 | 16.22 | 16.71 | 306,064 | +0.38(+2.33%) |
Nov 24, 2023 | 16.09 | 16.47 | 16.05 | 16.33 | 184,249 | +0.17(+1.05%) |
Nov 22, 2023 | 16.02 | 16.47 | 16.02 | 16.16 | 292,237 | +0.22(+1.38%) |
Nov 21, 2023 | 16.02 | 16.09 | 15.83 | 15.94 | 229,845 | -0.26(-1.60%) |
Nov 20, 2023 | 16.00 | 16.32 | 15.94 | 16.20 | 441,112 | +0.28(+1.76%) |
Nov 17, 2023 | 15.74 | 15.93 | 15.54 | 15.92 | 331,693 | +0.24(+1.53%) |
Nov 16, 2023 | 15.90 | 15.91 | 15.44 | 15.68 | 328,906 | -0.31(-1.94%) |
Nov 15, 2023 | 15.65 | 16.12 | 15.60 | 15.99 | 466,199 | +0.42(+2.70%) |
Nov 14, 2023 | 15.21 | 15.74 | 15.21 | 15.57 | 569,380 | +0.69(+4.64%) |
Nov 13, 2023 | 14.92 | 15.11 | 14.67 | 14.88 | 333,756 | -0.07(-0.50%) |
Nov 10, 2023 | 14.89 | 15.25 | 14.30 | 14.96 | 773,857 | -0.01(-0.03%) |
Nov 09, 2023 | 13.96 | 15.09 | 13.67 | 14.96 | 1,759,783 | +2.86(+23.64%) |
Nov 08, 2023 | 12.05 | 12.22 | 11.94 | 12.10 | 481,129 | +0.08(+0.67%) |
Nov 07, 2023 | 11.94 | 12.24 | 11.79 | 12.02 | 320,347 | +0.12(+1.01%) |
Nov 06, 2023 | 12.15 | 12.25 | 11.80 | 11.90 | 309,228 | -0.25(-2.06%) |
Nov 03, 2023 | 11.94 | 12.38 | 11.94 | 12.15 | 283,216 | +0.35(+2.97%) |
Nov 02, 2023 | 11.32 | 11.90 | 11.32 | 11.80 | 404,799 | +0.64(+5.73%) |