Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 15.77 | 15.80 | 15.69 | 15.69 | 717,946 | -0.09(-0.55%) |
Jan 30, 2024 | 15.79 | 15.79 | 15.75 | 15.77 | 501,640 | -0.01(-0.06%) |
Jan 29, 2024 | 15.72 | 15.78 | 15.71 | 15.78 | 693,720 | +0.06(+0.37%) |
Jan 26, 2024 | 15.73 | 15.75 | 15.71 | 15.73 | 698,555 | +0.02(+0.12%) |
Jan 25, 2024 | 15.74 | 15.75 | 15.68 | 15.71 | 568,502 | +0.05(+0.31%) |
Jan 24, 2024 | 15.75 | 15.75 | 15.66 | 15.66 | 970,537 | -0.07(-0.43%) |
Jan 23, 2024 | 15.75 | 15.75 | 15.69 | 15.73 | 561,635 | +0.00(+0.00%) |
Jan 22, 2024 | 15.68 | 15.74 | 15.66 | 15.73 | 803,958 | +0.12(+0.77%) |
Jan 19, 2024 | 15.61 | 15.62 | 15.46 | 15.61 | 825,410 | +0.06(+0.37%) |
Jan 18, 2024 | 15.54 | 15.60 | 15.37 | 15.55 | 765,384 | +0.10(+0.62%) |
Jan 17, 2024 | 15.38 | 15.50 | 15.32 | 15.45 | 877,698 | -0.13(-0.85%) |
Jan 16, 2024 | 15.65 | 15.67 | 15.51 | 15.59 | 1,029,712 | -0.14(-0.91%) |
Jan 12, 2024 | 15.82 | 15.95 | 15.69 | 15.73 | 602,999 | -0.03(-0.18%) |
Jan 11, 2024 | 15.75 | 15.80 | 15.59 | 15.76 | 895,329 | -0.05(-0.30%) |
Jan 10, 2024 | 15.80 | 15.81 | 15.68 | 15.81 | 653,173 | +0.01(+0.06%) |
Jan 09, 2024 | 15.77 | 15.83 | 15.69 | 15.80 | 601,464 | -0.08(-0.48%) |
Jan 08, 2024 | 15.68 | 15.88 | 15.62 | 15.87 | 699,105 | +0.20(+1.27%) |
Jan 05, 2024 | 15.62 | 15.77 | 15.59 | 15.67 | 558,754 | +0.00(+0.00%) |
Jan 04, 2024 | 15.69 | 15.75 | 15.65 | 15.67 | 995,657 | +0.00(+0.00%) |
Jan 03, 2024 | 15.83 | 15.83 | 15.65 | 15.67 | 958,987 | -0.22(-1.38%) |
Jan 02, 2024 | 15.86 | 15.96 | 15.85 | 15.89 | 868,232 | -0.03(-0.18%) |
Dec 29, 2023 | 15.96 | 15.98 | 15.90 | 15.92 | 1,765,402 | -0.06(-0.36%) |
Dec 28, 2023 | 16.00 | 16.00 | 15.96 | 15.98 | 1,066,759 | -0.01(-0.08%) |
Dec 27, 2023 | 15.95 | 15.99 | 15.93 | 15.99 | 970,013 | +0.03(+0.18%) |
Dec 26, 2023 | 15.89 | 15.97 | 15.89 | 15.96 | 933,918 | +0.08(+0.47%) |
Dec 22, 2023 | 15.85 | 15.90 | 15.83 | 15.89 | 787,798 | +0.07(+0.42%) |
Dec 21, 2023 | 15.81 | 15.82 | 15.73 | 15.82 | 1,061,428 | +0.13(+0.84%) |
Dec 20, 2023 | 15.83 | 15.89 | 15.68 | 15.69 | 1,058,490 | -0.15(-0.95%) |
Dec 19, 2023 | 15.74 | 15.85 | 15.74 | 15.84 | 1,101,703 | +0.13(+0.84%) |
Dec 18, 2023 | 15.73 | 15.77 | 15.69 | 15.71 | 1,354,691 | +0.00(+0.00%) |
Dec 15, 2023 | 15.90 | 15.90 | 15.65 | 15.71 | 1,452,250 | -0.17(-1.07%) |
Dec 14, 2023 | 15.90 | 15.90 | 15.88 | 15.88 | 1,146,329 | -0.02(-0.12%) |
Dec 13, 2023 | 15.90 | 15.90 | 15.88 | 15.89 | 689,335 | +0.01(+0.06%) |
Dec 12, 2023 | 15.87 | 15.89 | 15.87 | 15.89 | 492,742 | +0.00(+0.00%) |
Dec 11, 2023 | 15.88 | 15.89 | 15.86 | 15.89 | 746,540 | +0.02(+0.12%) |
Dec 08, 2023 | 15.82 | 15.87 | 15.82 | 15.87 | 581,070 | +0.05(+0.30%) |
Dec 07, 2023 | 15.78 | 15.83 | 15.78 | 15.82 | 601,192 | +0.00(+0.00%) |
Dec 06, 2023 | 15.81 | 15.84 | 15.80 | 15.82 | 499,305 | +0.02(+0.12%) |
Dec 05, 2023 | 15.82 | 15.82 | 15.79 | 15.80 | 1,709,994 | -0.04(-0.24%) |
Dec 04, 2023 | 15.75 | 15.84 | 15.73 | 15.84 | 1,058,173 | +0.04(+0.24%) |
Dec 01, 2023 | 15.63 | 15.80 | 15.62 | 15.80 | 748,102 | +0.15(+0.96%) |
Nov 30, 2023 | 15.64 | 15.69 | 15.62 | 15.65 | 659,614 | +0.04(+0.24%) |
Nov 29, 2023 | 15.66 | 15.70 | 15.61 | 15.61 | 1,085,388 | +0.04(+0.24%) |
Nov 28, 2023 | 15.58 | 15.64 | 15.56 | 15.57 | 805,525 | -0.05(-0.30%) |
Nov 27, 2023 | 15.58 | 15.63 | 15.55 | 15.62 | 997,581 | +0.01(+0.06%) |
Nov 24, 2023 | 15.54 | 15.63 | 15.54 | 15.61 | 558,411 | +0.08(+0.48%) |
Nov 22, 2023 | 15.53 | 15.59 | 15.52 | 15.54 | 1,384,665 | +0.05(+0.30%) |
Nov 21, 2023 | 15.54 | 15.55 | 15.49 | 15.49 | 702,069 | -0.08(-0.54%) |
Nov 20, 2023 | 15.56 | 15.58 | 15.51 | 15.57 | 674,112 | +0.04(+0.23%) |
Nov 17, 2023 | 15.51 | 15.60 | 15.44 | 15.54 | 960,092 | +0.07(+0.48%) |
Nov 16, 2023 | 15.46 | 15.46 | 15.44 | 15.46 | 564,194 | +0.01(+0.06%) |
Nov 15, 2023 | 15.47 | 15.47 | 15.44 | 15.46 | 807,249 | +0.00(+0.00%) |
Nov 14, 2023 | 15.46 | 15.46 | 15.43 | 15.46 | 1,327,788 | +0.09(+0.61%) |
Nov 13, 2023 | 15.29 | 15.38 | 15.29 | 15.36 | 531,673 | +0.03(+0.18%) |
Nov 10, 2023 | 15.30 | 15.36 | 15.25 | 15.33 | 603,746 | +0.08(+0.55%) |
Nov 09, 2023 | 15.38 | 15.38 | 15.23 | 15.25 | 819,096 | -0.07(-0.43%) |
Nov 08, 2023 | 15.37 | 15.37 | 15.30 | 15.32 | 613,436 | -0.03(-0.18%) |
Nov 07, 2023 | 15.32 | 15.36 | 15.32 | 15.34 | 569,340 | +0.00(+0.00%) |
Nov 06, 2023 | 15.36 | 15.37 | 15.32 | 15.34 | 889,953 | -0.01(-0.06%) |
Nov 03, 2023 | 15.34 | 15.37 | 15.34 | 15.35 | 712,073 | +0.08(+0.55%) |
Nov 02, 2023 | 15.17 | 15.27 | 15.17 | 15.27 | 753,899 | +0.20(+1.30%) |