Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 16.04 | 17.14 | 15.79 | 16.91 | 353,179 | +0.80(+4.99%) |
Jan 30, 2024 | 15.97 | 16.18 | 15.89 | 16.11 | 35,209 | +0.14(+0.86%) |
Jan 29, 2024 | 15.74 | 15.98 | 15.69 | 15.97 | 51,843 | +0.26(+1.62%) |
Jan 26, 2024 | 15.64 | 15.91 | 15.54 | 15.71 | 47,970 | +0.00(+0.00%) |
Jan 25, 2024 | 15.25 | 15.77 | 15.25 | 15.71 | 31,742 | +0.48(+3.16%) |
Jan 24, 2024 | 15.20 | 15.38 | 15.11 | 15.23 | 65,512 | +0.03(+0.19%) |
Jan 23, 2024 | 15.03 | 15.31 | 14.89 | 15.20 | 43,173 | +0.33(+2.24%) |
Jan 22, 2024 | 15.09 | 15.09 | 14.87 | 14.87 | 33,109 | +0.00(+0.00%) |
Jan 19, 2024 | 14.92 | 15.10 | 14.82 | 14.87 | 28,439 | +0.05(+0.33%) |
Jan 18, 2024 | 15.04 | 15.04 | 14.75 | 14.82 | 23,909 | -0.08(-0.53%) |
Jan 17, 2024 | 14.91 | 15.10 | 14.90 | 14.90 | 25,616 | -0.09(-0.59%) |
Jan 16, 2024 | 15.19 | 15.19 | 14.94 | 14.99 | 50,888 | -0.12(-0.78%) |
Jan 12, 2024 | 14.96 | 15.20 | 14.96 | 15.10 | 13,547 | +0.14(+0.92%) |
Jan 11, 2024 | 15.12 | 15.13 | 14.87 | 14.97 | 15,561 | -0.15(-0.97%) |
Jan 10, 2024 | 15.17 | 15.25 | 15.06 | 15.11 | 37,472 | +0.06(+0.39%) |
Jan 09, 2024 | 14.75 | 15.12 | 14.75 | 15.06 | 62,510 | +0.15(+0.99%) |
Jan 08, 2024 | 14.71 | 14.94 | 14.71 | 14.91 | 24,194 | +0.26(+1.74%) |
Jan 05, 2024 | 14.79 | 15.05 | 14.52 | 14.65 | 21,572 | -0.16(-1.06%) |
Jan 04, 2024 | 14.74 | 15.00 | 14.64 | 14.81 | 16,669 | +0.06(+0.40%) |
Jan 03, 2024 | 14.71 | 14.90 | 14.66 | 14.75 | 19,267 | +0.03(+0.23%) |
Jan 02, 2024 | 14.71 | 14.89 | 14.61 | 14.72 | 31,634 | -0.06(-0.43%) |
Dec 29, 2023 | 14.75 | 15.08 | 14.55 | 14.78 | 102,359 | +0.12(+0.83%) |
Dec 28, 2023 | 14.75 | 15.05 | 14.56 | 14.66 | 74,291 | -0.10(-0.69%) |
Dec 27, 2023 | 14.59 | 14.78 | 14.51 | 14.76 | 41,817 | +0.27(+1.89%) |
Dec 26, 2023 | 14.50 | 14.80 | 14.48 | 14.49 | 51,962 | -0.13(-0.90%) |
Dec 22, 2023 | 14.46 | 14.63 | 14.27 | 14.62 | 25,349 | +0.16(+1.11%) |
Dec 21, 2023 | 14.58 | 14.70 | 14.15 | 14.46 | 74,047 | -0.01(-0.06%) |
Dec 20, 2023 | 14.56 | 14.66 | 14.41 | 14.47 | 67,000 | +0.00(+0.00%) |
Dec 19, 2023 | 14.32 | 14.59 | 14.26 | 14.47 | 66,410 | +0.21(+1.45%) |
Dec 18, 2023 | 14.18 | 14.53 | 14.00 | 14.26 | 66,414 | +0.13(+0.93%) |
Dec 15, 2023 | 14.22 | 14.65 | 13.96 | 14.13 | 33,865 | -0.18(-1.25%) |
Dec 14, 2023 | 13.95 | 14.67 | 13.95 | 14.31 | 87,841 | +0.56(+4.04%) |
Dec 13, 2023 | 13.57 | 13.90 | 13.57 | 13.75 | 92,623 | +0.13(+0.97%) |
Dec 12, 2023 | 13.68 | 13.80 | 13.62 | 13.62 | 57,092 | -0.08(-0.55%) |
Dec 11, 2023 | 13.67 | 13.80 | 13.60 | 13.69 | 47,651 | +0.10(+0.76%) |
Dec 08, 2023 | 13.65 | 13.76 | 13.45 | 13.59 | 30,368 | -0.06(-0.41%) |
Dec 07, 2023 | 13.62 | 13.84 | 13.62 | 13.65 | 25,394 | +0.10(+0.77%) |
Dec 06, 2023 | 13.73 | 13.83 | 13.54 | 13.54 | 52,468 | +0.00(+0.00%) |
Dec 05, 2023 | 13.53 | 13.77 | 13.53 | 13.54 | 40,303 | +0.08(+0.56%) |
Dec 04, 2023 | 13.63 | 13.79 | 13.38 | 13.47 | 30,068 | -0.14(-1.04%) |
Dec 01, 2023 | 13.55 | 13.76 | 13.45 | 13.61 | 70,713 | +0.17(+1.26%) |
Nov 30, 2023 | 13.52 | 13.99 | 13.43 | 13.44 | 93,871 | -0.04(-0.28%) |
Nov 29, 2023 | 13.18 | 13.83 | 13.18 | 13.48 | 59,290 | +0.30(+2.29%) |
Nov 28, 2023 | 13.18 | 13.18 | 13.03 | 13.18 | 39,744 | +0.00(+0.00%) |
Nov 27, 2023 | 12.97 | 13.18 | 12.97 | 13.18 | 28,035 | +0.21(+1.60%) |
Nov 24, 2023 | 13.10 | 13.10 | 12.93 | 12.97 | 5,599 | -0.07(-0.51%) |
Nov 22, 2023 | 12.95 | 13.12 | 12.80 | 13.04 | 27,604 | +0.11(+0.88%) |
Nov 21, 2023 | 12.96 | 13.12 | 12.87 | 12.92 | 30,726 | -0.06(-0.44%) |
Nov 20, 2023 | 12.98 | 13.18 | 12.98 | 12.98 | 58,036 | +0.00(+0.00%) |
Nov 17, 2023 | 12.88 | 13.05 | 12.86 | 12.98 | 29,231 | +0.18(+1.40%) |
Nov 16, 2023 | 12.72 | 12.87 | 12.72 | 12.80 | 40,484 | +0.14(+1.12%) |
Nov 15, 2023 | 12.82 | 12.93 | 12.61 | 12.66 | 36,970 | -0.17(-1.32%) |
Nov 14, 2023 | 12.64 | 12.99 | 12.64 | 12.83 | 152,547 | +0.32(+2.56%) |
Nov 13, 2023 | 12.38 | 12.69 | 12.38 | 12.51 | 17,879 | -0.12(-0.97%) |
Nov 10, 2023 | 12.57 | 12.69 | 12.51 | 12.63 | 12,138 | +0.06(+0.45%) |
Nov 09, 2023 | 12.45 | 12.61 | 12.39 | 12.57 | 39,425 | +0.08(+0.68%) |
Nov 08, 2023 | 12.49 | 12.67 | 12.44 | 12.49 | 33,239 | -0.05(-0.38%) |
Nov 07, 2023 | 12.49 | 12.63 | 12.37 | 12.54 | 59,838 | +0.09(+0.76%) |
Nov 06, 2023 | 12.56 | 12.64 | 12.37 | 12.44 | 34,211 | -0.05(-0.38%) |
Nov 03, 2023 | 12.64 | 12.72 | 12.46 | 12.49 | 56,192 | +0.05(+0.38%) |
Nov 02, 2023 | 12.13 | 12.68 | 12.13 | 12.44 | 50,463 | +0.45(+3.77%) |