Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 14.62 | 14.67 | 14.44 | 14.67 | 3,652 | +0.22(+1.53%) |
Jan 30, 2024 | 14.42 | 14.44 | 14.42 | 14.44 | 1,641 | -0.28(-1.87%) |
Jan 29, 2024 | 14.72 | 14.72 | 14.54 | 14.72 | 7,548 | +0.00(+0.01%) |
Jan 26, 2024 | 14.68 | 14.85 | 14.60 | 14.72 | 16,397 | +0.02(+0.13%) |
Jan 25, 2024 | 14.65 | 14.70 | 14.65 | 14.70 | 289 | -0.06(-0.42%) |
Jan 24, 2024 | 14.62 | 14.76 | 14.62 | 14.76 | 1,052 | +0.23(+1.58%) |
Jan 23, 2024 | 14.61 | 14.61 | 14.36 | 14.53 | 578 | +0.25(+1.76%) |
Jan 22, 2024 | 14.28 | 14.28 | 14.26 | 14.28 | 1,711 | -0.38(-2.59%) |
Jan 19, 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 111 | +0.14(+0.95%) |
Jan 18, 2024 | 14.62 | 14.62 | 14.44 | 14.52 | 736 | +0.13(+0.89%) |
Jan 17, 2024 | 14.60 | 14.60 | 14.39 | 14.39 | 1,650 | -0.55(-3.68%) |
Jan 16, 2024 | 15.33 | 15.11 | 14.95 | 14.95 | 1,349 | -0.51(-3.33%) |
Jan 12, 2024 | 15.46 | 15.54 | 15.46 | 15.46 | 656 | +0.11(+0.71%) |
Jan 11, 2024 | 15.31 | 15.35 | 15.24 | 15.35 | 1,031 | +0.19(+1.26%) |
Jan 10, 2024 | 15.30 | 15.30 | 15.16 | 15.16 | 963 | -0.19(-1.26%) |
Jan 09, 2024 | 15.30 | 15.35 | 15.30 | 15.35 | 660 | +0.05(+0.35%) |
Jan 08, 2024 | 15.52 | 15.55 | 15.27 | 15.30 | 1,425 | -0.47(-2.97%) |
Jan 05, 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 100 | -0.03(-0.16%) |
Jan 04, 2024 | 16.01 | 16.01 | 15.66 | 15.79 | 1,379 | -0.34(-2.13%) |
Jan 03, 2024 | 15.93 | 16.22 | 15.93 | 16.14 | 2,133 | +0.03(+0.21%) |
Jan 02, 2024 | 16.19 | 16.19 | 16.10 | 16.10 | 333 | -0.53(-3.20%) |
Dec 29, 2023 | 16.70 | 16.70 | 16.61 | 16.64 | 2,113 | -0.06(-0.34%) |
Dec 28, 2023 | 16.66 | 16.69 | 16.64 | 16.69 | 534 | +0.57(+3.55%) |
Dec 27, 2023 | 16.20 | 16.24 | 16.12 | 16.12 | 1,454 | -0.24(-1.48%) |
Dec 26, 2023 | 16.32 | 16.36 | 16.19 | 16.36 | 3,781 | +0.29(+1.83%) |
Dec 22, 2023 | 16.25 | 16.25 | 16.05 | 16.07 | 1,182 | -0.08(-0.51%) |
Dec 21, 2023 | 15.97 | 16.24 | 15.97 | 16.15 | 1,228 | +0.39(+2.49%) |
Dec 20, 2023 | 16.01 | 16.01 | 15.76 | 15.76 | 617 | -0.50(-3.10%) |
Dec 19, 2023 | 16.20 | 16.26 | 16.20 | 16.26 | 236 | +0.23(+1.44%) |
Dec 18, 2023 | 16.16 | 16.32 | 16.03 | 16.03 | 3,368 | -0.23(-1.42%) |
Dec 15, 2023 | 16.35 | 16.35 | 16.26 | 16.26 | 635 | -0.03(-0.17%) |
Dec 14, 2023 | 16.29 | 16.42 | 16.20 | 16.29 | 3,361 | +0.18(+1.12%) |
Dec 13, 2023 | 16.13 | 16.23 | 16.04 | 16.11 | 4,837 | -0.27(-1.63%) |
Dec 12, 2023 | 16.31 | 16.38 | 16.28 | 16.38 | 678 | +0.09(+0.56%) |
Dec 11, 2023 | 16.28 | 16.46 | 16.28 | 16.29 | 680 | -0.16(-0.95%) |
Dec 08, 2023 | 16.57 | 16.57 | 16.44 | 16.44 | 599 | -0.16(-0.94%) |
Dec 07, 2023 | 16.44 | 16.60 | 16.44 | 16.60 | 463 | +0.28(+1.74%) |
Dec 06, 2023 | 16.41 | 16.49 | 16.32 | 16.32 | 1,127 | -0.21(-1.27%) |
Dec 05, 2023 | 16.61 | 16.61 | 16.44 | 16.53 | 978 | -0.22(-1.34%) |
Dec 04, 2023 | 16.81 | 16.81 | 16.64 | 16.75 | 2,219 | -0.22(-1.32%) |
Dec 01, 2023 | 16.92 | 16.98 | 16.92 | 16.97 | 1,836 | -0.20(-1.15%) |
Nov 30, 2023 | 17.10 | 17.17 | 17.10 | 17.17 | 722 | +0.17(+1.00%) |
Nov 29, 2023 | 16.94 | 17.12 | 16.94 | 17.00 | 15,143 | -0.37(-2.16%) |
Nov 28, 2023 | 17.38 | 17.38 | 17.38 | 17.38 | 101 | -0.13(-0.72%) |
Nov 27, 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 159 | -0.19(-1.05%) |
Nov 24, 2023 | 17.69 | 17.69 | 17.69 | 17.69 | 0 | +0.06(+0.33%) |
Nov 22, 2023 | 17.71 | 17.71 | 17.63 | 17.63 | 269 | -0.05(-0.31%) |
Nov 21, 2023 | 17.68 | 17.68 | 17.68 | 17.68 | 166 | -0.09(-0.49%) |
Nov 20, 2023 | 17.53 | 17.84 | 17.53 | 17.77 | 886 | +0.34(+1.94%) |
Nov 17, 2023 | 17.43 | 17.43 | 17.43 | 17.43 | 146 | +0.02(+0.11%) |
Nov 16, 2023 | 17.63 | 17.63 | 17.41 | 17.41 | 489 | -0.57(-3.16%) |
Nov 15, 2023 | 17.94 | 18.07 | 17.94 | 17.98 | 927 | +0.17(+0.93%) |
Nov 14, 2023 | 17.83 | 17.83 | 17.82 | 17.82 | 166 | +0.24(+1.35%) |
Nov 13, 2023 | 17.07 | 17.64 | 17.07 | 17.58 | 769 | +0.21(+1.22%) |
Nov 10, 2023 | 17.46 | 17.46 | 17.29 | 17.37 | 1,783 | -0.10(-0.57%) |
Nov 09, 2023 | 17.47 | 17.47 | 17.47 | 17.47 | 3 | -0.27(-1.50%) |
Nov 08, 2023 | 17.91 | 17.91 | 17.73 | 17.73 | 150 | +0.04(+0.24%) |
Nov 07, 2023 | 17.71 | 17.74 | 17.69 | 17.69 | 499 | -0.23(-1.26%) |
Nov 06, 2023 | 17.86 | 17.92 | 17.79 | 17.92 | 373 | -0.03(-0.17%) |
Nov 03, 2023 | 18.02 | 18.02 | 17.83 | 17.95 | 442 | +0.37(+2.11%) |
Nov 02, 2023 | 17.58 | 17.58 | 17.58 | 17.58 | 70 | -0.03(-0.17%) |