Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 13.65 | 13.95 | 13.50 | 13.93 | 28,985 | +0.28(+2.06%) |
Jan 30, 2024 | 13.94 | 13.94 | 13.62 | 13.65 | 33,858 | -0.32(-2.31%) |
Jan 29, 2024 | 14.16 | 14.20 | 13.97 | 13.97 | 4,959 | -0.09(-0.61%) |
Jan 26, 2024 | 14.20 | 14.20 | 14.02 | 14.06 | 22,264 | -0.08(-0.59%) |
Jan 25, 2024 | 14.18 | 14.27 | 14.12 | 14.14 | 40,335 | -0.13(-0.91%) |
Jan 24, 2024 | 14.23 | 14.28 | 14.12 | 14.27 | 32,388 | -0.12(-0.83%) |
Jan 23, 2024 | 14.40 | 14.47 | 14.39 | 14.39 | 4,991 | -0.03(-0.21%) |
Jan 22, 2024 | 14.40 | 14.48 | 14.28 | 14.42 | 25,502 | -0.12(-0.83%) |
Jan 19, 2024 | 14.91 | 14.99 | 14.53 | 14.54 | 59,117 | -0.51(-3.39%) |
Jan 18, 2024 | 15.09 | 15.31 | 15.04 | 15.05 | 37,665 | -0.04(-0.27%) |
Jan 17, 2024 | 15.25 | 15.25 | 14.97 | 15.09 | 45,784 | +0.06(+0.40%) |
Jan 16, 2024 | 15.03 | 15.17 | 14.99 | 15.03 | 39,380 | +0.21(+1.43%) |
Jan 12, 2024 | 14.63 | 14.89 | 14.48 | 14.82 | 21,331 | +0.10(+0.66%) |
Jan 11, 2024 | 14.78 | 14.92 | 14.72 | 14.72 | 60,763 | +0.10(+0.70%) |
Jan 10, 2024 | 14.69 | 14.77 | 14.60 | 14.62 | 21,789 | -0.04(-0.29%) |
Jan 09, 2024 | 14.66 | 14.71 | 14.64 | 14.66 | 37,780 | +0.20(+1.40%) |
Jan 08, 2024 | 14.61 | 14.78 | 14.46 | 14.46 | 46,542 | -0.17(-1.20%) |
Jan 05, 2024 | 14.75 | 14.75 | 14.52 | 14.63 | 32,046 | -0.15(-1.05%) |
Jan 04, 2024 | 14.85 | 14.85 | 14.54 | 14.79 | 72,327 | -0.07(-0.46%) |
Jan 03, 2024 | 14.73 | 14.91 | 14.71 | 14.86 | 46,276 | +0.24(+1.63%) |
Jan 02, 2024 | 14.83 | 14.85 | 14.62 | 14.62 | 58,528 | -0.09(-0.62%) |
Dec 29, 2023 | 14.68 | 14.79 | 14.62 | 14.71 | 17,225 | +0.08(+0.52%) |
Dec 28, 2023 | 14.74 | 14.74 | 14.59 | 14.64 | 17,609 | -0.10(-0.71%) |
Dec 27, 2023 | 14.82 | 14.82 | 14.72 | 14.74 | 33,035 | -0.08(-0.57%) |
Dec 26, 2023 | 14.90 | 14.90 | 14.76 | 14.82 | 8,881 | -0.09(-0.63%) |
Dec 22, 2023 | 14.80 | 14.98 | 14.80 | 14.92 | 10,270 | -0.06(-0.42%) |
Dec 21, 2023 | 15.03 | 15.23 | 14.98 | 14.98 | 6,012 | -0.25(-1.63%) |
Dec 20, 2023 | 14.81 | 15.23 | 14.78 | 15.23 | 23,111 | +0.49(+3.31%) |
Dec 19, 2023 | 14.92 | 14.92 | 14.73 | 14.74 | 14,088 | -0.19(-1.29%) |
Dec 18, 2023 | 14.92 | 14.96 | 14.87 | 14.93 | 12,750 | -0.09(-0.63%) |
Dec 15, 2023 | 14.98 | 15.13 | 14.97 | 15.03 | 5,595 | +0.14(+0.97%) |
Dec 14, 2023 | 14.86 | 14.94 | 14.75 | 14.88 | 32,154 | -0.25(-1.67%) |
Dec 13, 2023 | 15.64 | 15.64 | 15.11 | 15.14 | 22,955 | -0.51(-3.28%) |
Dec 12, 2023 | 15.81 | 15.91 | 15.65 | 15.65 | 14,990 | -0.21(-1.33%) |
Dec 11, 2023 | 16.04 | 16.04 | 15.82 | 15.86 | 15,080 | -0.21(-1.33%) |
Dec 08, 2023 | 16.20 | 16.21 | 16.02 | 16.08 | 19,958 | -0.14(-0.88%) |
Dec 07, 2023 | 16.33 | 16.33 | 16.21 | 16.22 | 7,515 | -0.13(-0.82%) |
Dec 06, 2023 | 16.05 | 16.36 | 15.91 | 16.35 | 17,650 | +0.14(+0.89%) |
Dec 05, 2023 | 16.20 | 16.30 | 16.14 | 16.21 | 16,818 | +0.18(+1.13%) |
Dec 04, 2023 | 16.17 | 16.17 | 15.91 | 16.03 | 21,182 | +0.02(+0.13%) |
Dec 01, 2023 | 16.25 | 16.32 | 15.99 | 16.01 | 44,081 | -0.23(-1.40%) |
Nov 30, 2023 | 16.59 | 16.59 | 16.23 | 16.23 | 46,231 | -0.37(-2.20%) |
Nov 29, 2023 | 16.66 | 16.66 | 16.39 | 16.60 | 93,782 | -0.25(-1.47%) |
Nov 28, 2023 | 16.87 | 16.87 | 16.74 | 16.85 | 9,805 | +0.06(+0.34%) |
Nov 27, 2023 | 16.75 | 16.84 | 16.75 | 16.79 | 26,551 | +0.08(+0.48%) |
Nov 24, 2023 | 16.71 | 16.74 | 16.64 | 16.71 | 58,998 | -0.06(-0.35%) |
Nov 22, 2023 | 16.87 | 16.87 | 16.74 | 16.77 | 21,846 | -0.13(-0.76%) |
Nov 21, 2023 | 16.89 | 16.92 | 16.84 | 16.90 | 10,243 | +0.01(+0.06%) |
Nov 20, 2023 | 17.08 | 17.09 | 16.79 | 16.89 | 51,756 | -0.12(-0.69%) |
Nov 17, 2023 | 17.01 | 17.08 | 17.00 | 17.00 | 44,105 | -0.18(-1.04%) |
Nov 16, 2023 | 17.27 | 17.30 | 17.15 | 17.18 | 233,343 | -0.10(-0.57%) |
Nov 15, 2023 | 17.39 | 17.40 | 17.19 | 17.28 | 31,418 | -0.19(-1.07%) |
Nov 14, 2023 | 17.71 | 17.76 | 17.27 | 17.47 | 81,031 | -0.68(-3.76%) |
Nov 13, 2023 | 18.19 | 18.22 | 18.06 | 18.15 | 22,423 | +0.04(+0.22%) |
Nov 10, 2023 | 18.34 | 18.49 | 18.08 | 18.11 | 18,782 | -0.41(-2.24%) |
Nov 09, 2023 | 18.25 | 18.56 | 18.20 | 18.53 | 22,556 | +0.17(+0.91%) |
Nov 08, 2023 | 18.39 | 18.50 | 18.32 | 18.36 | 12,062 | -0.03(-0.16%) |
Nov 07, 2023 | 18.48 | 18.48 | 18.28 | 18.39 | 9,985 | +0.08(+0.43%) |
Nov 06, 2023 | 18.09 | 18.46 | 18.09 | 18.31 | 17,124 | +0.13(+0.71%) |
Nov 03, 2023 | 18.36 | 18.36 | 18.01 | 18.18 | 33,409 | -0.47(-2.55%) |
Nov 02, 2023 | 19.19 | 19.26 | 18.66 | 18.66 | 64,305 | -0.93(-4.74%) |