Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 15.56 | 15.73 | 15.27 | 15.28 | 127,884 | -0.36(-2.30%) |
Jan 30, 2024 | 16.00 | 16.19 | 15.58 | 15.63 | 140,884 | -0.58(-3.57%) |
Jan 29, 2024 | 15.62 | 16.25 | 15.36 | 16.21 | 241,548 | +0.72(+4.63%) |
Jan 26, 2024 | 15.50 | 15.71 | 15.20 | 15.49 | 153,155 | +0.08(+0.52%) |
Jan 25, 2024 | 15.61 | 15.62 | 15.17 | 15.41 | 217,871 | +0.07(+0.45%) |
Jan 24, 2024 | 15.45 | 15.78 | 15.32 | 15.35 | 154,911 | +0.05(+0.33%) |
Jan 23, 2024 | 15.46 | 15.68 | 15.19 | 15.30 | 144,550 | -0.12(-0.78%) |
Jan 22, 2024 | 14.97 | 15.86 | 14.89 | 15.41 | 275,253 | +0.55(+3.69%) |
Jan 19, 2024 | 14.71 | 14.89 | 14.48 | 14.87 | 165,919 | +0.22(+1.50%) |
Jan 18, 2024 | 14.45 | 14.66 | 14.28 | 14.65 | 181,958 | +0.21(+1.45%) |
Jan 17, 2024 | 13.77 | 14.49 | 13.63 | 14.44 | 250,384 | +0.37(+2.62%) |
Jan 16, 2024 | 14.67 | 14.66 | 14.02 | 14.07 | 217,306 | -0.60(-4.08%) |
Jan 12, 2024 | 14.44 | 14.91 | 14.44 | 14.67 | 213,666 | +0.55(+3.88%) |
Jan 11, 2024 | 14.41 | 14.45 | 14.04 | 14.12 | 161,189 | -0.35(-2.41%) |
Jan 10, 2024 | 14.73 | 14.84 | 14.46 | 14.47 | 99,389 | -0.32(-2.16%) |
Jan 09, 2024 | 14.84 | 14.86 | 14.56 | 14.79 | 175,606 | -0.17(-1.13%) |
Jan 08, 2024 | 14.46 | 14.97 | 14.22 | 14.96 | 304,256 | +0.43(+2.95%) |
Jan 05, 2024 | 14.63 | 14.75 | 14.38 | 14.53 | 410,237 | -0.01(-0.07%) |
Jan 04, 2024 | 15.12 | 15.12 | 14.53 | 14.54 | 291,319 | -0.43(-2.86%) |
Jan 03, 2024 | 15.09 | 15.32 | 14.88 | 14.97 | 222,451 | -0.07(-0.46%) |
Jan 02, 2024 | 15.42 | 15.53 | 14.99 | 15.04 | 201,065 | -0.38(-2.46%) |
Dec 29, 2023 | 15.44 | 15.68 | 15.36 | 15.41 | 159,319 | -0.18(-1.15%) |
Dec 28, 2023 | 15.58 | 15.89 | 15.53 | 15.59 | 122,237 | -0.13(-0.82%) |
Dec 27, 2023 | 15.91 | 15.91 | 15.46 | 15.72 | 146,030 | -0.14(-0.88%) |
Dec 26, 2023 | 15.96 | 16.10 | 15.82 | 15.86 | 110,782 | -0.17(-1.06%) |
Dec 22, 2023 | 15.56 | 16.25 | 15.55 | 16.03 | 173,044 | +0.58(+3.74%) |
Dec 21, 2023 | 15.80 | 15.82 | 15.44 | 15.45 | 376,701 | -0.25(-1.59%) |
Dec 20, 2023 | 16.27 | 16.52 | 15.66 | 15.70 | 212,027 | -0.60(-3.67%) |
Dec 19, 2023 | 16.06 | 16.41 | 16.03 | 16.30 | 132,093 | +0.27(+1.68%) |
Dec 18, 2023 | 16.04 | 16.11 | 15.73 | 16.03 | 251,018 | +0.07(+0.44%) |
Dec 15, 2023 | 16.51 | 16.51 | 15.81 | 15.96 | 264,648 | -0.28(-1.72%) |
Dec 14, 2023 | 16.06 | 16.77 | 16.06 | 16.24 | 283,234 | -0.30(-1.81%) |
Dec 13, 2023 | 15.69 | 16.55 | 15.53 | 16.54 | 251,930 | +0.95(+6.07%) |
Dec 12, 2023 | 15.93 | 15.93 | 15.45 | 15.59 | 154,926 | -0.41(-2.55%) |
Dec 11, 2023 | 16.28 | 16.42 | 15.94 | 16.00 | 139,584 | -0.28(-1.71%) |
Dec 08, 2023 | 15.91 | 16.33 | 15.91 | 16.28 | 115,416 | +0.45(+2.83%) |
Dec 07, 2023 | 15.81 | 16.10 | 15.74 | 15.83 | 132,476 | +0.17(+1.08%) |
Dec 06, 2023 | 16.27 | 16.58 | 15.60 | 15.66 | 235,307 | -0.51(-3.14%) |
Dec 05, 2023 | 16.80 | 16.92 | 16.08 | 16.17 | 282,582 | -0.63(-3.74%) |
Dec 04, 2023 | 17.46 | 17.49 | 16.71 | 16.80 | 214,387 | -0.70(-3.99%) |
Dec 01, 2023 | 16.58 | 17.52 | 16.41 | 17.50 | 179,438 | +0.83(+4.96%) |
Nov 30, 2023 | 16.75 | 16.83 | 16.55 | 16.67 | 193,945 | -0.06(-0.36%) |
Nov 29, 2023 | 16.97 | 17.05 | 16.70 | 16.73 | 192,958 | -0.15(-0.89%) |
Nov 28, 2023 | 16.76 | 17.17 | 16.70 | 16.88 | 169,153 | -0.07(-0.41%) |
Nov 27, 2023 | 17.19 | 17.20 | 16.83 | 16.95 | 138,800 | -0.37(-2.16%) |
Nov 24, 2023 | 17.01 | 17.49 | 16.94 | 17.32 | 89,746 | +0.19(+1.10%) |
Nov 22, 2023 | 17.43 | 17.56 | 17.06 | 17.14 | 191,979 | -0.48(-2.71%) |
Nov 21, 2023 | 17.95 | 17.98 | 17.59 | 17.61 | 249,426 | -0.54(-2.96%) |
Nov 20, 2023 | 17.77 | 18.20 | 17.70 | 18.15 | 170,472 | +0.40(+2.24%) |
Nov 17, 2023 | 17.82 | 17.85 | 17.57 | 17.75 | 167,163 | +0.13(+0.73%) |
Nov 16, 2023 | 18.16 | 18.16 | 17.57 | 17.62 | 208,783 | -0.56(-3.07%) |
Nov 15, 2023 | 18.07 | 18.36 | 17.95 | 18.18 | 164,617 | +0.04(+0.22%) |
Nov 14, 2023 | 17.93 | 18.16 | 17.53 | 18.14 | 256,665 | +0.45(+2.53%) |
Nov 13, 2023 | 16.97 | 17.78 | 16.94 | 17.69 | 242,741 | +0.60(+3.49%) |
Nov 10, 2023 | 16.37 | 17.51 | 16.18 | 17.10 | 323,137 | +1.12(+6.98%) |
Nov 09, 2023 | 16.14 | 17.19 | 15.81 | 15.98 | 535,251 | +1.16(+7.86%) |
Nov 08, 2023 | 15.23 | 15.23 | 14.66 | 14.82 | 186,780 | -0.10(-0.67%) |
Nov 07, 2023 | 14.94 | 15.05 | 14.68 | 14.91 | 132,406 | -0.19(-1.25%) |
Nov 06, 2023 | 15.39 | 15.39 | 14.92 | 15.10 | 206,512 | -0.20(-1.30%) |
Nov 03, 2023 | 15.51 | 15.66 | 15.09 | 15.30 | 137,320 | +0.07(+0.46%) |
Nov 02, 2023 | 14.49 | 15.24 | 14.49 | 15.23 | 195,422 | +0.89(+6.18%) |