Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 14.40 | 14.75 | 14.12 | 14.13 | 72,394 | -0.20(-1.40%) |
Jan 30, 2024 | 14.49 | 14.61 | 14.23 | 14.33 | 58,969 | -0.23(-1.58%) |
Jan 29, 2024 | 14.04 | 14.63 | 13.82 | 14.56 | 39,150 | +0.59(+4.22%) |
Jan 26, 2024 | 14.01 | 14.15 | 13.97 | 13.97 | 60,916 | -0.13(-0.92%) |
Jan 25, 2024 | 14.06 | 14.10 | 13.88 | 14.10 | 24,642 | +0.16(+1.15%) |
Jan 24, 2024 | 14.33 | 14.33 | 13.75 | 13.94 | 52,538 | -0.17(-1.20%) |
Jan 23, 2024 | 14.08 | 14.14 | 13.85 | 14.11 | 30,605 | +0.12(+0.86%) |
Jan 22, 2024 | 14.08 | 14.11 | 13.89 | 13.99 | 34,158 | -0.20(-1.41%) |
Jan 19, 2024 | 14.44 | 14.44 | 14.00 | 14.19 | 26,942 | -0.16(-1.11%) |
Jan 18, 2024 | 14.64 | 14.65 | 14.22 | 14.35 | 24,926 | -0.06(-0.42%) |
Jan 17, 2024 | 14.50 | 14.50 | 14.00 | 14.41 | 62,917 | -0.15(-1.03%) |
Jan 16, 2024 | 14.87 | 14.95 | 14.56 | 14.56 | 40,431 | -0.65(-4.27%) |
Jan 15, 2024 | 15.10 | 15.25 | 14.85 | 15.21 | 15,243 | +0.11(+0.73%) |
Jan 12, 2024 | 14.94 | 15.33 | 14.94 | 15.10 | 36,493 | +0.45(+3.07%) |
Jan 11, 2024 | 14.83 | 14.91 | 14.60 | 14.65 | 27,718 | -0.17(-1.15%) |
Jan 10, 2024 | 14.98 | 15.06 | 14.79 | 14.82 | 31,460 | -0.20(-1.33%) |
Jan 09, 2024 | 15.16 | 15.21 | 14.97 | 15.02 | 42,753 | -0.13(-0.86%) |
Jan 08, 2024 | 15.14 | 15.30 | 15.05 | 15.15 | 27,532 | -0.06(-0.39%) |
Jan 05, 2024 | 14.99 | 15.51 | 14.85 | 15.21 | 42,106 | +0.30(+2.01%) |
Jan 04, 2024 | 15.68 | 15.77 | 14.71 | 14.91 | 143,270 | -0.93(-5.87%) |
Jan 03, 2024 | 15.57 | 16.18 | 15.25 | 15.84 | 89,261 | -0.01(-0.06%) |
Jan 02, 2024 | 16.12 | 16.13 | 15.76 | 15.85 | 45,804 | -0.21(-1.31%) |
Dec 29, 2023 | 16.06 | 0 | -0.23(-1.41%) | |||
Dec 28, 2023 | 17.05 | 17.05 | 16.29 | 16.29 | 34,300 | -0.86(-5.01%) |
Dec 27, 2023 | 16.70 | 17.16 | 16.69 | 17.15 | 26,414 | +0.49(+2.94%) |
Dec 22, 2023 | 16.66 | 0 | +0.09(+0.54%) | |||
Dec 21, 2023 | 16.63 | 16.74 | 16.48 | 16.57 | 22,631 | +0.19(+1.16%) |
Dec 20, 2023 | 16.56 | 16.68 | 16.36 | 16.38 | 33,362 | -0.17(-1.03%) |
Dec 19, 2023 | 16.48 | 16.86 | 16.45 | 16.55 | 43,689 | +0.09(+0.55%) |
Dec 18, 2023 | 16.35 | 16.57 | 16.19 | 16.46 | 51,738 | +0.13(+0.80%) |
Dec 15, 2023 | 16.16 | 16.43 | 16.11 | 16.33 | 159,689 | +0.05(+0.31%) |
Dec 14, 2023 | 16.29 | 16.84 | 16.08 | 16.28 | 73,433 | +0.27(+1.69%) |
Dec 13, 2023 | 14.72 | 16.01 | 14.72 | 16.01 | 68,738 | +1.25(+8.47%) |
Dec 12, 2023 | 14.96 | 14.97 | 14.57 | 14.76 | 92,285 | -0.40(-2.64%) |
Dec 11, 2023 | 15.50 | 15.50 | 14.88 | 15.16 | 77,501 | -0.48(-3.07%) |
Dec 08, 2023 | 14.94 | 15.67 | 14.90 | 15.64 | 77,615 | +0.52(+3.44%) |
Dec 07, 2023 | 15.53 | 15.55 | 15.09 | 15.12 | 46,518 | -0.36(-2.33%) |
Dec 06, 2023 | 15.80 | 15.88 | 15.48 | 15.48 | 41,377 | -0.28(-1.78%) |
Dec 05, 2023 | 16.53 | 16.63 | 15.73 | 15.76 | 55,708 | -0.91(-5.46%) |
Dec 04, 2023 | 16.86 | 17.14 | 16.51 | 16.67 | 61,875 | -0.40(-2.34%) |
Dec 01, 2023 | 16.58 | 17.07 | 16.51 | 17.07 | 56,733 | +0.29(+1.73%) |
Nov 30, 2023 | 16.78 | 16.88 | 16.63 | 16.78 | 89,680 | -0.07(-0.42%) |
Nov 29, 2023 | 16.73 | 16.90 | 16.50 | 16.85 | 44,430 | +0.04(+0.24%) |
Nov 28, 2023 | 16.75 | 16.82 | 16.43 | 16.81 | 56,623 | +0.23(+1.39%) |
Nov 27, 2023 | 16.29 | 16.65 | 16.14 | 16.58 | 105,695 | +0.77(+4.87%) |
Nov 24, 2023 | 15.71 | 15.92 | 15.57 | 15.81 | 23,561 | +0.24(+1.54%) |
Nov 23, 2023 | 15.65 | 15.65 | 15.49 | 15.57 | 3,467 | +0.03(+0.19%) |
Nov 22, 2023 | 16.19 | 16.19 | 15.50 | 15.54 | 32,722 | -0.50(-3.12%) |
Nov 21, 2023 | 16.03 | 16.38 | 15.99 | 16.04 | 47,482 | +0.24(+1.52%) |
Nov 20, 2023 | 15.81 | 16.12 | 15.73 | 15.80 | 28,295 | -0.10(-0.63%) |
Nov 17, 2023 | 16.29 | 16.29 | 15.87 | 15.90 | 49,513 | -0.27(-1.67%) |
Nov 16, 2023 | 16.09 | 16.36 | 15.97 | 16.17 | 41,982 | +0.22(+1.38%) |
Nov 15, 2023 | 16.18 | 16.19 | 15.85 | 15.95 | 53,901 | -0.21(-1.30%) |
Nov 14, 2023 | 15.13 | 16.26 | 15.13 | 16.16 | 80,624 | +1.09(+7.23%) |
Nov 13, 2023 | 14.99 | 15.28 | 14.77 | 15.07 | 17,339 | +0.10(+0.67%) |
Nov 10, 2023 | 15.06 | 15.11 | 14.76 | 14.97 | 30,828 | -0.22(-1.45%) |
Nov 09, 2023 | 15.25 | 15.65 | 15.13 | 15.19 | 33,612 | +0.02(+0.13%) |
Nov 08, 2023 | 15.20 | 15.40 | 15.16 | 15.17 | 34,552 | -0.21(-1.37%) |
Nov 07, 2023 | 16.09 | 16.09 | 15.20 | 15.38 | 65,354 | -0.84(-5.18%) |
Nov 06, 2023 | 16.13 | 16.37 | 16.01 | 16.22 | 27,751 | +0.19(+1.19%) |
Nov 03, 2023 | 15.82 | 16.14 | 15.82 | 16.03 | 71,641 | +0.54(+3.49%) |
Nov 02, 2023 | 15.49 | 15.54 | 15.19 | 15.49 | 65,721 | +0.18(+1.18%) |