Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 16.07 | 16.08 | 15.82 | 15.82 | 419,467 | -0.25(-1.56%) |
Jan 30, 2024 | 16.23 | 16.23 | 16.04 | 16.07 | 222,808 | -0.15(-0.95%) |
Jan 29, 2024 | 16.15 | 16.26 | 16.15 | 16.23 | 334,660 | +0.11(+0.66%) |
Jan 26, 2024 | 16.04 | 16.16 | 16.04 | 16.12 | 393,619 | +0.09(+0.54%) |
Jan 25, 2024 | 16.07 | 16.16 | 16.03 | 16.04 | 376,304 | +0.03(+0.18%) |
Jan 24, 2024 | 15.88 | 16.05 | 15.88 | 16.01 | 312,548 | +0.13(+0.85%) |
Jan 23, 2024 | 15.80 | 15.88 | 15.77 | 15.87 | 224,036 | +0.07(+0.43%) |
Jan 22, 2024 | 15.77 | 15.86 | 15.77 | 15.80 | 177,265 | +0.08(+0.49%) |
Jan 19, 2024 | 15.64 | 15.75 | 15.62 | 15.73 | 213,727 | +0.11(+0.68%) |
Jan 18, 2024 | 15.64 | 15.76 | 15.59 | 15.62 | 370,505 | +0.00(+0.00%) |
Jan 17, 2024 | 15.54 | 15.70 | 15.53 | 15.62 | 385,239 | -0.04(-0.25%) |
Jan 16, 2024 | 15.65 | 15.73 | 15.62 | 15.66 | 375,376 | -0.04(-0.25%) |
Jan 12, 2024 | 15.73 | 15.81 | 15.68 | 15.70 | 212,283 | +0.03(+0.19%) |
Jan 11, 2024 | 15.81 | 15.81 | 15.61 | 15.67 | 276,755 | -0.09(-0.55%) |
Jan 10, 2024 | 15.71 | 15.76 | 15.66 | 15.76 | 274,828 | +0.11(+0.67%) |
Jan 09, 2024 | 15.67 | 15.69 | 15.54 | 15.65 | 310,022 | -0.06(-0.37%) |
Jan 08, 2024 | 15.55 | 15.71 | 15.55 | 15.71 | 245,893 | +0.20(+1.29%) |
Jan 05, 2024 | 15.54 | 15.56 | 15.43 | 15.51 | 241,901 | +0.04(+0.25%) |
Jan 04, 2024 | 15.34 | 15.49 | 15.34 | 15.47 | 153,250 | +0.10(+0.62%) |
Jan 03, 2024 | 15.34 | 15.46 | 15.31 | 15.37 | 310,165 | -0.04(-0.25%) |
Jan 02, 2024 | 15.34 | 15.45 | 15.31 | 15.41 | 328,008 | -0.01(-0.06%) |
Dec 29, 2023 | 15.62 | 15.65 | 15.35 | 15.42 | 583,423 | -0.22(-1.41%) |
Dec 28, 2023 | 15.64 | 15.73 | 15.57 | 15.64 | 734,808 | -0.06(-0.37%) |
Dec 27, 2023 | 15.68 | 15.73 | 15.63 | 15.70 | 604,793 | +0.00(+0.00%) |
Dec 26, 2023 | 15.58 | 15.71 | 15.58 | 15.70 | 515,189 | +0.09(+0.55%) |
Dec 22, 2023 | 15.55 | 15.70 | 15.55 | 15.61 | 244,576 | +0.09(+0.55%) |
Dec 21, 2023 | 15.39 | 15.56 | 15.39 | 15.53 | 418,839 | +0.17(+1.12%) |
Dec 20, 2023 | 15.55 | 15.60 | 15.34 | 15.35 | 460,164 | -0.19(-1.23%) |
Dec 19, 2023 | 15.47 | 15.58 | 15.47 | 15.55 | 901,852 | +0.08(+0.49%) |
Dec 18, 2023 | 15.39 | 15.51 | 15.38 | 15.47 | 346,642 | +0.11(+0.75%) |
Dec 15, 2023 | 15.34 | 15.38 | 15.31 | 15.35 | 312,037 | +0.01(+0.06%) |
Dec 14, 2023 | 15.28 | 15.43 | 15.28 | 15.34 | 434,268 | +0.05(+0.34%) |
Dec 13, 2023 | 15.25 | 15.29 | 15.18 | 15.29 | 733,720 | +0.13(+0.88%) |
Dec 12, 2023 | 15.08 | 15.21 | 15.08 | 15.16 | 324,124 | +0.03(+0.19%) |
Dec 11, 2023 | 15.05 | 15.17 | 15.05 | 15.13 | 416,918 | +0.04(+0.25%) |
Dec 08, 2023 | 15.04 | 15.16 | 15.04 | 15.09 | 349,781 | +0.00(+0.00%) |
Dec 07, 2023 | 15.00 | 15.12 | 14.96 | 15.09 | 414,150 | +0.13(+0.89%) |
Dec 06, 2023 | 14.97 | 15.07 | 14.96 | 14.96 | 412,761 | +0.01(+0.06%) |
Dec 05, 2023 | 14.87 | 14.99 | 14.87 | 14.95 | 604,659 | -0.01(-0.06%) |
Dec 04, 2023 | 14.95 | 14.98 | 14.91 | 14.96 | 373,827 | -0.04(-0.25%) |
Dec 01, 2023 | 14.72 | 15.01 | 14.72 | 15.00 | 378,816 | +0.19(+1.28%) |
Nov 30, 2023 | 14.89 | 14.89 | 14.77 | 14.81 | 485,107 | +0.00(+0.00%) |
Nov 29, 2023 | 14.75 | 14.87 | 14.75 | 14.81 | 431,080 | +0.07(+0.45%) |
Nov 28, 2023 | 14.67 | 14.78 | 14.66 | 14.74 | 287,305 | +0.06(+0.39%) |
Nov 27, 2023 | 14.69 | 14.73 | 14.63 | 14.68 | 633,142 | +0.03(+0.19%) |
Nov 24, 2023 | 14.67 | 14.68 | 14.65 | 14.66 | 52,288 | +0.03(+0.19%) |
Nov 22, 2023 | 14.68 | 14.77 | 14.63 | 14.63 | 272,695 | -0.02(-0.13%) |
Nov 21, 2023 | 14.66 | 14.79 | 14.65 | 14.65 | 327,553 | -0.10(-0.71%) |
Nov 20, 2023 | 14.54 | 14.76 | 14.54 | 14.75 | 538,969 | +0.16(+1.11%) |
Nov 17, 2023 | 14.53 | 14.59 | 14.43 | 14.59 | 296,772 | +0.04(+0.26%) |
Nov 16, 2023 | 14.51 | 14.62 | 14.49 | 14.55 | 272,491 | -0.01(-0.07%) |
Nov 15, 2023 | 14.52 | 14.62 | 14.52 | 14.56 | 375,578 | +0.04(+0.26%) |
Nov 14, 2023 | 14.36 | 14.55 | 14.36 | 14.52 | 411,244 | +0.27(+1.90%) |
Nov 13, 2023 | 14.14 | 14.28 | 14.14 | 14.25 | 509,689 | +0.04(+0.26%) |
Nov 10, 2023 | 14.06 | 14.24 | 14.06 | 14.22 | 225,237 | +0.22(+1.55%) |
Nov 09, 2023 | 14.07 | 14.07 | 13.94 | 14.00 | 343,398 | -0.08(-0.60%) |
Nov 08, 2023 | 14.08 | 14.13 | 14.02 | 14.08 | 478,034 | +0.09(+0.67%) |
Nov 07, 2023 | 14.04 | 14.06 | 13.93 | 13.99 | 241,369 | +0.00(+0.00%) |
Nov 06, 2023 | 14.14 | 14.14 | 13.95 | 13.99 | 208,561 | -0.03(-0.20%) |
Nov 03, 2023 | 13.86 | 14.10 | 13.86 | 14.02 | 375,273 | +0.20(+1.43%) |
Nov 02, 2023 | 13.73 | 13.87 | 13.73 | 13.82 | 379,876 | +0.17(+1.24%) |