Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 14.87 | 15.00 | 14.60 | 14.80 | 3,219 | +0.04(+0.27%) |
Jan 30, 2024 | 14.75 | 14.76 | 14.75 | 14.76 | 429 | -0.02(-0.14%) |
Jan 29, 2024 | 14.70 | 14.78 | 14.21 | 14.78 | 6,859 | -0.02(-0.14%) |
Jan 26, 2024 | 15.12 | 15.12 | 14.80 | 14.80 | 6,157 | -0.47(-3.08%) |
Jan 25, 2024 | 15.23 | 15.27 | 15.23 | 15.27 | 1,771 | +0.00(+0.00%) |
Jan 23, 2024 | 15.27 | 162 | -0.03(-0.20%) | |||
Jan 22, 2024 | 15.06 | 15.30 | 15.06 | 15.30 | 773 | -0.03(-0.20%) |
Jan 19, 2024 | 15.17 | 15.50 | 15.13 | 15.33 | 2,887 | +0.08(+0.52%) |
Jan 18, 2024 | 15.28 | 15.28 | 15.00 | 15.25 | 1,823 | -0.03(-0.20%) |
Jan 17, 2024 | 15.20 | 15.44 | 15.00 | 15.28 | 3,348 | -0.02(-0.13%) |
Jan 16, 2024 | 15.50 | 15.50 | 15.25 | 15.30 | 1,936 | -0.45(-2.86%) |
Jan 12, 2024 | 15.86 | 15.93 | 15.45 | 15.75 | 1,709 | +0.39(+2.54%) |
Jan 11, 2024 | 15.27 | 15.75 | 15.21 | 15.36 | 1,835 | -0.39(-2.48%) |
Jan 10, 2024 | 15.73 | 15.75 | 15.72 | 15.75 | 2,040 | +0.00(+0.00%) |
Jan 09, 2024 | 15.47 | 15.75 | 15.47 | 15.75 | 1,740 | +0.00(+0.00%) |
Jan 08, 2024 | 15.91 | 16.00 | 15.67 | 15.75 | 11,275 | -0.40(-2.48%) |
Jan 05, 2024 | 16.00 | 16.50 | 15.90 | 16.15 | 8,877 | +0.25(+1.57%) |
Jan 04, 2024 | 15.55 | 16.00 | 15.36 | 15.90 | 7,525 | +0.55(+3.58%) |
Jan 03, 2024 | 15.18 | 15.69 | 15.18 | 15.35 | 6,040 | -0.43(-2.69%) |
Jan 02, 2024 | 15.16 | 15.88 | 15.00 | 15.78 | 12,964 | +0.29(+1.84%) |
Dec 29, 2023 | 15.35 | 15.94 | 15.35 | 15.49 | 5,182 | +0.46(+3.06%) |
Dec 28, 2023 | 15.06 | 15.50 | 15.00 | 15.03 | 12,286 | -0.53(-3.41%) |
Dec 27, 2023 | 15.70 | 16.00 | 15.56 | 15.56 | 3,771 | -0.09(-0.58%) |
Dec 26, 2023 | 16.55 | 16.55 | 15.02 | 15.65 | 3,583 | +0.06(+0.38%) |
Dec 22, 2023 | 16.50 | 16.50 | 15.59 | 15.59 | 3,970 | -0.41(-2.56%) |
Dec 21, 2023 | 15.80 | 16.29 | 15.80 | 16.00 | 3,209 | -0.20(-1.23%) |
Dec 20, 2023 | 16.30 | 16.30 | 16.00 | 16.20 | 4,831 | -0.10(-0.61%) |
Dec 19, 2023 | 16.30 | 16.30 | 16.30 | 16.30 | 1,401 | +0.64(+4.09%) |
Dec 18, 2023 | 15.71 | 15.83 | 15.65 | 15.66 | 1,998 | -0.15(-0.95%) |
Dec 15, 2023 | 15.81 | 15.81 | 15.77 | 15.81 | 1,777 | -0.64(-3.89%) |
Dec 14, 2023 | 16.36 | 16.45 | 15.65 | 16.45 | 7,219 | +0.15(+0.92%) |
Dec 13, 2023 | 15.97 | 16.30 | 15.90 | 16.30 | 2,112 | +0.50(+3.16%) |
Dec 12, 2023 | 16.20 | 16.49 | 15.80 | 15.80 | 3,289 | -1.10(-6.51%) |
Dec 11, 2023 | 17.11 | 17.50 | 16.85 | 16.90 | 4,075 | -0.10(-0.59%) |
Dec 08, 2023 | 16.25 | 17.25 | 16.25 | 17.00 | 5,916 | +0.70(+4.29%) |
Dec 06, 2023 | 16.30 | 69 | +0.00(+0.03%) | |||
Dec 05, 2023 | 15.99 | 16.75 | 15.90 | 16.30 | 6,136 | +0.19(+1.15%) |
Dec 04, 2023 | 16.12 | 16.12 | 16.11 | 16.11 | 1,769 | +0.12(+0.75%) |
Dec 01, 2023 | 15.93 | 15.99 | 15.87 | 15.99 | 1,307 | +0.28(+1.78%) |
Nov 30, 2023 | 16.85 | 16.95 | 15.70 | 15.71 | 7,414 | -1.37(-8.02%) |
Nov 29, 2023 | 15.66 | 17.22 | 15.66 | 17.08 | 6,417 | +1.28(+8.10%) |
Nov 28, 2023 | 16.19 | 16.19 | 15.80 | 15.80 | 2,958 | -0.40(-2.47%) |
Nov 27, 2023 | 16.40 | 16.40 | 15.41 | 16.20 | 9,442 | +1.00(+6.58%) |
Nov 24, 2023 | 15.21 | 15.21 | 15.20 | 15.20 | 805 | +0.04(+0.26%) |
Nov 21, 2023 | 15.16 | 253 | -0.24(-1.56%) | |||
Nov 20, 2023 | 15.63 | 16.24 | 15.36 | 15.40 | 10,498 | -0.42(-2.65%) |
Nov 17, 2023 | 15.90 | 16.24 | 15.05 | 15.82 | 5,313 | +0.00(+0.00%) |
Nov 16, 2023 | 15.47 | 17.02 | 15.41 | 15.82 | 6,529 | +0.46(+2.99%) |
Nov 15, 2023 | 15.49 | 15.98 | 15.34 | 15.36 | 5,248 | +0.35(+2.33%) |
Nov 14, 2023 | 15.74 | 15.74 | 15.01 | 15.01 | 2,918 | +0.29(+1.97%) |
Nov 13, 2023 | 14.99 | 15.00 | 14.72 | 14.72 | 7,899 | -0.16(-1.08%) |
Nov 10, 2023 | 15.03 | 15.74 | 14.66 | 14.88 | 7,880 | -0.54(-3.48%) |
Nov 09, 2023 | 16.22 | 16.22 | 15.35 | 15.42 | 743 | -0.63(-3.95%) |
Nov 08, 2023 | 18.12 | 18.12 | 15.57 | 16.05 | 6,561 | -0.42(-2.55%) |
Nov 07, 2023 | 16.98 | 16.98 | 16.47 | 16.47 | 1,641 | +0.02(+0.12%) |
Nov 06, 2023 | 16.44 | 17.05 | 16.40 | 16.45 | 1,804 | +0.25(+1.54%) |
Nov 03, 2023 | 16.30 | 17.19 | 16.00 | 16.20 | 6,731 | +0.70(+4.52%) |