Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 15.38 | 15.96 | 15.38 | 15.70 | 14,516 | -0.32(-2.00%) |
Jan 30, 2024 | 15.93 | 16.07 | 15.89 | 16.02 | 15,766 | +0.09(+0.56%) |
Jan 29, 2024 | 15.99 | 16.11 | 15.64 | 15.93 | 37,486 | -0.02(-0.13%) |
Jan 26, 2024 | 15.70 | 16.10 | 15.70 | 15.95 | 31,561 | +0.12(+0.76%) |
Jan 25, 2024 | 16.00 | 16.00 | 15.54 | 15.83 | 45,490 | -0.17(-1.06%) |
Jan 24, 2024 | 16.14 | 16.40 | 15.93 | 16.00 | 45,484 | -0.13(-0.81%) |
Jan 23, 2024 | 16.73 | 16.73 | 14.25 | 16.13 | 65,774 | -0.40(-2.42%) |
Jan 22, 2024 | 16.11 | 16.61 | 15.96 | 16.53 | 18,475 | +0.24(+1.47%) |
Jan 19, 2024 | 15.86 | 16.30 | 15.73 | 16.29 | 51,644 | +0.15(+0.93%) |
Jan 18, 2024 | 15.85 | 16.24 | 15.64 | 16.14 | 29,435 | +0.25(+1.57%) |
Jan 17, 2024 | 16.74 | 16.74 | 15.71 | 15.89 | 28,177 | -0.81(-4.85%) |
Jan 16, 2024 | 16.19 | 16.75 | 16.19 | 16.70 | 21,408 | +0.51(+3.15%) |
Jan 12, 2024 | 15.48 | 16.25 | 15.48 | 16.19 | 34,945 | +0.46(+2.92%) |
Jan 11, 2024 | 15.49 | 15.81 | 15.40 | 15.73 | 32,346 | +0.16(+1.03%) |
Jan 10, 2024 | 15.82 | 15.84 | 15.47 | 15.57 | 40,039 | -0.14(-0.89%) |
Jan 09, 2024 | 15.56 | 15.85 | 15.50 | 15.71 | 45,500 | +0.00(+0.00%) |
Jan 08, 2024 | 15.87 | 16.05 | 15.68 | 15.71 | 18,211 | -0.04(-0.25%) |
Jan 05, 2024 | 15.78 | 15.88 | 15.54 | 15.75 | 27,953 | +0.01(+0.06%) |
Jan 04, 2024 | 15.47 | 15.85 | 15.47 | 15.74 | 43,576 | +0.12(+0.77%) |
Jan 03, 2024 | 15.69 | 15.88 | 15.49 | 15.62 | 19,473 | +0.02(+0.13%) |
Jan 02, 2024 | 15.51 | 15.93 | 15.27 | 15.60 | 47,558 | -0.15(-0.95%) |
Dec 29, 2023 | 15.75 | 16.12 | 15.66 | 15.75 | 32,031 | +0.21(+1.35%) |
Dec 28, 2023 | 15.97 | 16.33 | 15.54 | 15.54 | 10,856 | -0.31(-1.96%) |
Dec 27, 2023 | 15.72 | 16.54 | 15.57 | 15.85 | 54,297 | +0.07(+0.44%) |
Dec 26, 2023 | 14.69 | 17.00 | 14.47 | 15.78 | 59,751 | +1.31(+9.05%) |
Dec 22, 2023 | 13.70 | 14.47 | 13.70 | 14.47 | 69,579 | +0.69(+5.01%) |
Dec 21, 2023 | 13.75 | 13.87 | 13.60 | 13.78 | 14,805 | +0.05(+0.36%) |
Dec 20, 2023 | 13.82 | 13.98 | 13.50 | 13.73 | 37,671 | -0.25(-1.79%) |
Dec 19, 2023 | 13.57 | 13.98 | 13.55 | 13.98 | 44,436 | +0.46(+3.40%) |
Dec 18, 2023 | 13.81 | 13.99 | 13.51 | 13.52 | 35,502 | -0.50(-3.57%) |
Dec 15, 2023 | 13.76 | 14.02 | 13.67 | 14.02 | 23,937 | +0.01(+0.07%) |
Dec 14, 2023 | 13.80 | 14.06 | 13.27 | 14.01 | 49,705 | +0.23(+1.67%) |
Dec 13, 2023 | 13.65 | 14.14 | 13.65 | 13.78 | 34,500 | +0.06(+0.44%) |
Dec 12, 2023 | 14.10 | 14.10 | 13.50 | 13.72 | 30,820 | -0.37(-2.63%) |
Dec 11, 2023 | 14.16 | 14.19 | 13.00 | 14.09 | 25,429 | -0.23(-1.61%) |
Dec 08, 2023 | 13.96 | 14.32 | 13.73 | 14.32 | 6,690 | +0.24(+1.70%) |
Dec 07, 2023 | 14.52 | 14.70 | 13.30 | 14.08 | 15,172 | -0.25(-1.74%) |
Dec 06, 2023 | 14.38 | 14.69 | 13.91 | 14.33 | 11,837 | -0.07(-0.49%) |
Dec 05, 2023 | 14.65 | 14.80 | 14.40 | 14.40 | 14,843 | -0.38(-2.57%) |
Dec 04, 2023 | 13.85 | 14.90 | 13.52 | 14.78 | 21,838 | +0.74(+5.27%) |
Dec 01, 2023 | 13.81 | 14.25 | 13.41 | 14.04 | 11,238 | +0.25(+1.81%) |
Nov 30, 2023 | 13.80 | 13.81 | 13.14 | 13.79 | 25,432 | +0.11(+0.80%) |
Nov 29, 2023 | 13.85 | 13.85 | 12.80 | 13.68 | 12,823 | -0.17(-1.23%) |
Nov 28, 2023 | 14.27 | 14.32 | 13.85 | 13.85 | 12,263 | -0.40(-2.81%) |
Nov 27, 2023 | 14.47 | 14.62 | 14.12 | 14.25 | 17,000 | -0.28(-1.93%) |
Nov 24, 2023 | 14.61 | 14.62 | 14.46 | 14.53 | 4,420 | +0.03(+0.21%) |
Nov 22, 2023 | 14.43 | 14.55 | 14.02 | 14.50 | 6,975 | +0.24(+1.68%) |
Nov 21, 2023 | 14.48 | 14.50 | 14.17 | 14.26 | 9,133 | -0.17(-1.18%) |
Nov 20, 2023 | 14.57 | 14.72 | 14.27 | 14.43 | 11,966 | -0.07(-0.48%) |
Nov 17, 2023 | 14.65 | 14.94 | 14.50 | 14.50 | 10,798 | -0.07(-0.48%) |
Nov 16, 2023 | 14.91 | 14.91 | 14.48 | 14.57 | 21,684 | -0.26(-1.75%) |
Nov 15, 2023 | 14.63 | 14.93 | 14.06 | 14.83 | 30,228 | +0.36(+2.49%) |
Nov 14, 2023 | 14.42 | 14.70 | 14.40 | 14.47 | 16,440 | +0.07(+0.49%) |
Nov 13, 2023 | 14.31 | 14.46 | 14.05 | 14.40 | 14,368 | +0.15(+1.05%) |
Nov 10, 2023 | 14.00 | 14.25 | 13.73 | 14.25 | 15,124 | +0.26(+1.86%) |
Nov 09, 2023 | 14.04 | 14.30 | 13.73 | 13.99 | 29,572 | -0.38(-2.64%) |
Nov 08, 2023 | 14.53 | 14.53 | 13.81 | 14.37 | 27,544 | -0.19(-1.30%) |
Nov 07, 2023 | 14.44 | 14.80 | 14.31 | 14.56 | 13,496 | +0.12(+0.83%) |
Nov 06, 2023 | 14.60 | 14.86 | 14.16 | 14.44 | 25,345 | -0.11(-0.76%) |
Nov 03, 2023 | 14.65 | 14.99 | 14.03 | 14.55 | 27,118 | +0.57(+4.08%) |
Nov 02, 2023 | 13.51 | 14.38 | 13.51 | 13.98 | 16,589 | +0.08(+0.58%) |