Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 14.97 | 15.27 | 14.46 | 14.51 | 455,461 | -0.51(-3.40%) |
Jan 30, 2024 | 15.78 | 15.78 | 15.00 | 15.02 | 226,784 | -0.97(-6.07%) |
Jan 29, 2024 | 15.12 | 16.00 | 14.78 | 15.99 | 211,848 | +0.85(+5.61%) |
Jan 26, 2024 | 15.15 | 15.54 | 14.93 | 15.14 | 711,172 | +0.20(+1.34%) |
Jan 25, 2024 | 15.15 | 15.18 | 14.83 | 14.94 | 297,370 | +0.08(+0.54%) |
Jan 24, 2024 | 15.29 | 15.31 | 14.76 | 14.86 | 370,374 | -0.06(-0.40%) |
Jan 23, 2024 | 15.06 | 15.20 | 14.54 | 14.92 | 450,135 | +0.15(+1.02%) |
Jan 22, 2024 | 14.65 | 14.93 | 14.45 | 14.77 | 430,917 | +0.32(+2.21%) |
Jan 19, 2024 | 14.39 | 14.58 | 13.97 | 14.45 | 241,725 | +0.18(+1.26%) |
Jan 18, 2024 | 14.40 | 14.62 | 14.22 | 14.27 | 353,334 | -0.04(-0.28%) |
Jan 17, 2024 | 14.13 | 14.49 | 14.02 | 14.31 | 270,196 | -0.18(-1.24%) |
Jan 16, 2024 | 14.29 | 14.70 | 14.03 | 14.49 | 365,136 | -0.12(-0.82%) |
Jan 12, 2024 | 15.13 | 15.32 | 14.30 | 14.61 | 303,470 | -0.21(-1.42%) |
Jan 11, 2024 | 14.65 | 15.11 | 14.40 | 14.82 | 442,468 | -0.02(-0.13%) |
Jan 10, 2024 | 15.53 | 15.59 | 14.28 | 14.84 | 975,013 | -0.75(-4.81%) |
Jan 09, 2024 | 15.92 | 16.72 | 15.42 | 15.59 | 1,053,899 | -0.63(-3.88%) |
Jan 08, 2024 | 15.42 | 16.26 | 15.24 | 16.22 | 289,728 | +0.77(+4.98%) |
Jan 05, 2024 | 15.31 | 15.53 | 15.09 | 15.45 | 400,926 | +0.02(+0.13%) |
Jan 04, 2024 | 15.15 | 15.59 | 14.86 | 15.43 | 361,036 | +0.33(+2.19%) |
Jan 03, 2024 | 15.12 | 15.21 | 14.50 | 15.10 | 810,653 | -0.36(-2.33%) |
Jan 02, 2024 | 15.38 | 16.25 | 15.18 | 15.46 | 255,218 | -0.03(-0.19%) |
Dec 29, 2023 | 15.88 | 15.96 | 15.45 | 15.49 | 269,782 | -0.48(-3.01%) |
Dec 28, 2023 | 16.01 | 16.31 | 15.93 | 15.97 | 193,003 | -0.16(-0.99%) |
Dec 27, 2023 | 16.05 | 16.18 | 15.79 | 16.13 | 298,026 | +0.06(+0.37%) |
Dec 26, 2023 | 16.04 | 16.32 | 15.85 | 16.07 | 182,120 | -0.02(-0.12%) |
Dec 22, 2023 | 16.34 | 16.76 | 15.95 | 16.09 | 229,332 | -0.14(-0.86%) |
Dec 21, 2023 | 16.05 | 16.27 | 15.84 | 16.23 | 223,532 | +0.58(+3.71%) |
Dec 20, 2023 | 16.33 | 16.50 | 15.53 | 15.65 | 358,542 | -0.68(-4.16%) |
Dec 19, 2023 | 15.80 | 16.44 | 15.77 | 16.33 | 335,588 | +0.77(+4.95%) |
Dec 18, 2023 | 15.84 | 15.99 | 15.42 | 15.56 | 436,428 | -0.38(-2.38%) |
Dec 15, 2023 | 16.79 | 16.94 | 15.63 | 15.94 | 1,015,669 | -0.65(-3.92%) |
Dec 14, 2023 | 16.34 | 17.16 | 16.32 | 16.59 | 575,233 | +0.58(+3.62%) |
Dec 13, 2023 | 14.69 | 16.02 | 14.30 | 16.01 | 328,749 | +1.30(+8.84%) |
Dec 12, 2023 | 14.93 | 14.93 | 14.41 | 14.71 | 293,300 | -0.26(-1.74%) |
Dec 11, 2023 | 15.20 | 15.54 | 14.96 | 14.97 | 230,513 | -0.26(-1.71%) |
Dec 08, 2023 | 14.66 | 15.36 | 14.66 | 15.23 | 266,838 | +0.46(+3.11%) |
Dec 07, 2023 | 14.51 | 15.10 | 14.45 | 14.77 | 301,796 | +0.25(+1.76%) |
Dec 06, 2023 | 14.99 | 15.14 | 14.45 | 14.52 | 524,068 | -0.25(-1.73%) |
Dec 05, 2023 | 15.48 | 15.79 | 14.74 | 14.77 | 976,938 | -0.87(-5.56%) |
Dec 04, 2023 | 14.72 | 15.75 | 14.72 | 15.64 | 483,229 | +0.82(+5.53%) |
Dec 01, 2023 | 13.88 | 14.99 | 13.73 | 14.82 | 541,948 | +0.80(+5.71%) |
Nov 30, 2023 | 13.90 | 14.27 | 13.49 | 14.02 | 725,848 | +0.18(+1.30%) |
Nov 29, 2023 | 13.91 | 14.56 | 13.80 | 13.84 | 536,308 | +0.15(+1.10%) |
Nov 28, 2023 | 14.14 | 14.36 | 13.50 | 13.69 | 693,884 | -0.45(-3.18%) |
Nov 27, 2023 | 14.56 | 14.56 | 13.83 | 14.14 | 652,074 | -0.56(-3.81%) |
Nov 24, 2023 | 14.10 | 14.73 | 14.07 | 14.70 | 169,191 | +0.68(+4.85%) |
Nov 22, 2023 | 13.79 | 14.37 | 13.71 | 14.02 | 390,480 | +0.47(+3.47%) |
Nov 21, 2023 | 13.72 | 13.96 | 13.46 | 13.55 | 892,553 | -0.32(-2.31%) |
Nov 20, 2023 | 13.68 | 14.12 | 13.59 | 13.87 | 358,724 | +0.25(+1.84%) |
Nov 17, 2023 | 13.55 | 13.64 | 13.04 | 13.62 | 1,061,212 | +0.25(+1.87%) |
Nov 16, 2023 | 13.17 | 13.49 | 12.90 | 13.37 | 553,149 | +0.07(+0.53%) |
Nov 15, 2023 | 13.20 | 13.77 | 13.18 | 13.30 | 536,540 | +0.17(+1.29%) |
Nov 14, 2023 | 11.85 | 13.14 | 11.85 | 13.13 | 1,163,839 | +1.88(+16.71%) |
Nov 13, 2023 | 11.29 | 11.59 | 10.71 | 11.25 | 591,843 | -0.26(-2.26%) |
Nov 10, 2023 | 11.24 | 11.54 | 10.79 | 11.51 | 905,257 | +0.21(+1.86%) |
Nov 09, 2023 | 11.41 | 12.15 | 10.77 | 11.30 | 1,185,689 | +1.03(+10.03%) |
Nov 08, 2023 | 10.47 | 10.68 | 9.930 | 10.27 | 782,002 | -0.11(-1.06%) |
Nov 07, 2023 | 9.740 | 10.66 | 9.730 | 10.38 | 689,002 | +0.50(+5.06%) |
Nov 06, 2023 | 10.19 | 10.26 | 9.790 | 9.880 | 499,335 | -0.22(-2.18%) |
Nov 03, 2023 | 9.960 | 10.69 | 9.920 | 10.10 | 752,483 | +0.44(+4.55%) |
Nov 02, 2023 | 9.820 | 10.19 | 9.550 | 9.660 | 447,665 | +0.14(+1.47%) |