Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 16.30 | 16.32 | 16.25 | 16.28 | 381,514 | +0.06(+0.40%) |
Jan 30, 2024 | 16.25 | 16.25 | 16.17 | 16.22 | 203,582 | -0.01(-0.09%) |
Jan 29, 2024 | 16.22 | 16.23 | 16.19 | 16.23 | 128,700 | +0.07(+0.43%) |
Jan 26, 2024 | 16.20 | 16.20 | 16.15 | 16.16 | 163,652 | -0.03(-0.21%) |
Jan 25, 2024 | 16.15 | 16.20 | 16.15 | 16.20 | 171,042 | +0.08(+0.49%) |
Jan 24, 2024 | 16.22 | 16.22 | 16.11 | 16.12 | 188,836 | -0.03(-0.18%) |
Jan 23, 2024 | 16.17 | 16.19 | 16.14 | 16.15 | 1,748,219 | -0.03(-0.18%) |
Jan 22, 2024 | 16.21 | 16.21 | 16.17 | 16.18 | 326,688 | +0.04(+0.26%) |
Jan 19, 2024 | 16.15 | 16.15 | 16.10 | 16.14 | 167,163 | -0.01(-0.09%) |
Jan 18, 2024 | 16.18 | 16.18 | 16.14 | 16.15 | 276,318 | -0.02(-0.12%) |
Jan 17, 2024 | 16.18 | 16.18 | 16.14 | 16.17 | 239,257 | -0.05(-0.30%) |
Jan 16, 2024 | 16.33 | 16.33 | 16.21 | 16.22 | 235,986 | -0.13(-0.81%) |
Jan 12, 2024 | 16.37 | 16.38 | 16.31 | 16.35 | 921,485 | +0.06(+0.39%) |
Jan 11, 2024 | 16.21 | 16.30 | 16.20 | 16.29 | 262,990 | +0.10(+0.61%) |
Jan 10, 2024 | 16.21 | 16.26 | 16.18 | 16.19 | 267,234 | -0.02(-0.15%) |
Jan 09, 2024 | 16.22 | 16.22 | 16.17 | 16.21 | 746,526 | +0.04(+0.27%) |
Jan 08, 2024 | 16.08 | 16.22 | 16.08 | 16.17 | 191,210 | +0.04(+0.24%) |
Jan 05, 2024 | 16.14 | 16.22 | 16.11 | 16.13 | 193,902 | -0.04(-0.27%) |
Jan 04, 2024 | 16.16 | 16.20 | 16.15 | 16.17 | 390,157 | -0.04(-0.27%) |
Jan 03, 2024 | 16.18 | 16.23 | 16.14 | 16.22 | 337,236 | -0.02(-0.12%) |
Jan 02, 2024 | 16.26 | 16.26 | 16.22 | 16.24 | 170,136 | -0.08(-0.51%) |
Dec 29, 2023 | 16.31 | 16.34 | 16.30 | 16.32 | 104,752 | -0.02(-0.15%) |
Dec 28, 2023 | 16.38 | 16.39 | 16.31 | 16.35 | 224,143 | -0.03(-0.18%) |
Dec 27, 2023 | 16.33 | 16.38 | 16.30 | 16.38 | 1,381,286 | +0.10(+0.60%) |
Dec 26, 2023 | 16.29 | 16.29 | 16.24 | 16.28 | 1,279,306 | +0.04(+0.24%) |
Dec 22, 2023 | 16.28 | 16.28 | 16.22 | 16.24 | 340,350 | +0.00(+0.00%) |
Dec 21, 2023 | 16.28 | 16.28 | 16.21 | 16.24 | 445,780 | +0.00(+0.03%) |
Dec 20, 2023 | 16.22 | 16.24 | 16.17 | 16.23 | 509,459 | +0.05(+0.33%) |
Dec 19, 2023 | 16.15 | 16.20 | 16.15 | 16.18 | 314,202 | +0.03(+0.18%) |
Dec 18, 2023 | 16.19 | 16.19 | 16.14 | 16.15 | 254,096 | -0.03(-0.21%) |
Dec 15, 2023 | 16.19 | 16.20 | 16.16 | 16.19 | 211,881 | -0.01(-0.09%) |
Dec 14, 2023 | 16.21 | 16.23 | 16.18 | 16.20 | 424,461 | +0.11(+0.70%) |
Dec 13, 2023 | 15.95 | 16.13 | 15.91 | 16.09 | 267,280 | +0.20(+1.23%) |
Dec 12, 2023 | 15.84 | 15.89 | 15.81 | 15.89 | 243,139 | +0.06(+0.37%) |
Dec 11, 2023 | 15.81 | 15.83 | 15.79 | 15.83 | 534,275 | +0.00(+0.00%) |
Dec 08, 2023 | 15.85 | 15.86 | 15.81 | 15.83 | 418,750 | -0.07(-0.46%) |
Dec 07, 2023 | 15.90 | 15.93 | 15.87 | 15.91 | 989,243 | +0.00(+0.00%) |
Dec 06, 2023 | 15.92 | 16.75 | 15.86 | 15.91 | 327,227 | +0.04(+0.28%) |
Dec 05, 2023 | 15.81 | 15.87 | 15.81 | 15.86 | 167,957 | +0.08(+0.50%) |
Dec 04, 2023 | 15.77 | 15.81 | 15.75 | 15.78 | 279,164 | -0.06(-0.37%) |
Dec 01, 2023 | 15.73 | 15.85 | 15.72 | 15.84 | 395,851 | +0.12(+0.75%) |
Nov 30, 2023 | 15.76 | 15.76 | 15.70 | 15.73 | 133,339 | -0.05(-0.31%) |
Nov 29, 2023 | 15.75 | 15.77 | 15.73 | 15.77 | 126,946 | +0.09(+0.56%) |
Nov 28, 2023 | 15.61 | 15.69 | 15.60 | 15.69 | 105,302 | +0.06(+0.38%) |
Nov 27, 2023 | 15.59 | 15.63 | 15.55 | 15.63 | 170,131 | +0.09(+0.60%) |
Nov 24, 2023 | 15.55 | 15.56 | 15.53 | 15.54 | 119,667 | -0.05(-0.34%) |
Nov 22, 2023 | 15.59 | 15.59 | 15.53 | 15.59 | 173,560 | +0.04(+0.25%) |
Nov 21, 2023 | 15.55 | 15.56 | 15.49 | 15.55 | 390,962 | +0.01(+0.06%) |
Nov 20, 2023 | 15.49 | 15.54 | 15.47 | 15.54 | 173,509 | +0.03(+0.20%) |
Nov 17, 2023 | 15.51 | 15.51 | 15.47 | 15.51 | 327,609 | +0.03(+0.22%) |
Nov 16, 2023 | 15.47 | 15.47 | 15.44 | 15.47 | 385,144 | +0.09(+0.60%) |
Nov 15, 2023 | 15.41 | 15.41 | 15.35 | 15.38 | 182,066 | -0.07(-0.44%) |
Nov 14, 2023 | 15.45 | 15.46 | 15.42 | 15.45 | 212,851 | +0.21(+1.37%) |
Nov 13, 2023 | 15.22 | 15.25 | 15.17 | 15.24 | 108,821 | +0.00(+0.00%) |
Nov 10, 2023 | 15.26 | 15.26 | 15.21 | 15.24 | 92,105 | +0.04(+0.29%) |
Nov 09, 2023 | 15.30 | 15.30 | 15.18 | 15.20 | 105,519 | -0.10(-0.64%) |
Nov 08, 2023 | 15.28 | 15.31 | 15.26 | 15.29 | 182,540 | +0.03(+0.19%) |
Nov 07, 2023 | 15.22 | 15.28 | 15.20 | 15.27 | 115,754 | +0.09(+0.58%) |
Nov 06, 2023 | 15.21 | 15.21 | 15.16 | 15.18 | 120,101 | -0.07(-0.48%) |
Nov 03, 2023 | 15.32 | 15.33 | 15.23 | 15.25 | 185,380 | +0.08(+0.51%) |
Nov 02, 2023 | 15.17 | 15.18 | 15.12 | 15.17 | 296,045 | +0.12(+0.78%) |