Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 16.00 | 16.17 | 15.72 | 15.75 | 139,422 | -0.27(-1.69%) |
Jan 30, 2024 | 15.87 | 16.08 | 15.70 | 16.02 | 103,596 | +0.11(+0.69%) |
Jan 29, 2024 | 15.66 | 15.99 | 15.56 | 15.91 | 120,311 | +0.03(+0.19%) |
Jan 26, 2024 | 15.65 | 15.89 | 15.33 | 15.88 | 94,144 | +0.23(+1.47%) |
Jan 25, 2024 | 15.56 | 15.84 | 15.49 | 15.65 | 109,114 | +0.44(+2.89%) |
Jan 24, 2024 | 15.89 | 15.95 | 15.15 | 15.21 | 128,736 | -0.57(-3.61%) |
Jan 23, 2024 | 15.86 | 15.98 | 15.51 | 15.78 | 182,255 | -0.02(-0.13%) |
Jan 22, 2024 | 16.04 | 16.36 | 15.79 | 15.80 | 104,103 | -0.17(-1.06%) |
Jan 19, 2024 | 16.36 | 16.40 | 15.71 | 15.97 | 98,466 | -0.28(-1.72%) |
Jan 18, 2024 | 16.31 | 16.31 | 15.82 | 16.25 | 111,963 | -0.05(-0.31%) |
Jan 17, 2024 | 16.07 | 16.33 | 15.99 | 16.30 | 54,609 | +0.09(+0.56%) |
Jan 16, 2024 | 16.40 | 16.35 | 15.95 | 16.21 | 123,294 | -0.27(-1.64%) |
Jan 12, 2024 | 16.50 | 16.53 | 16.35 | 16.48 | 91,627 | +0.12(+0.73%) |
Jan 11, 2024 | 16.06 | 16.49 | 16.00 | 16.36 | 87,106 | +0.26(+1.61%) |
Jan 10, 2024 | 15.50 | 16.32 | 15.50 | 16.10 | 115,319 | +0.58(+3.74%) |
Jan 09, 2024 | 15.81 | 16.67 | 15.45 | 15.52 | 257,298 | -0.23(-1.46%) |
Jan 08, 2024 | 15.78 | 16.07 | 15.70 | 15.75 | 236,545 | -0.04(-0.25%) |
Jan 05, 2024 | 15.55 | 16.11 | 15.53 | 15.79 | 95,610 | +0.10(+0.64%) |
Jan 04, 2024 | 15.80 | 16.18 | 15.45 | 15.69 | 69,285 | -0.20(-1.26%) |
Jan 03, 2024 | 15.72 | 16.07 | 15.61 | 15.89 | 72,328 | +0.04(+0.25%) |
Jan 02, 2024 | 16.10 | 16.18 | 15.79 | 15.85 | 73,197 | -0.21(-1.31%) |
Dec 29, 2023 | 16.28 | 16.28 | 16.00 | 16.06 | 74,398 | -0.11(-0.68%) |
Dec 28, 2023 | 16.23 | 16.30 | 15.89 | 16.17 | 60,219 | -0.05(-0.31%) |
Dec 27, 2023 | 16.52 | 16.66 | 16.20 | 16.22 | 76,819 | -0.29(-1.76%) |
Dec 26, 2023 | 16.63 | 16.69 | 16.30 | 16.51 | 93,053 | -0.12(-0.72%) |
Dec 22, 2023 | 16.40 | 16.90 | 16.27 | 16.63 | 133,649 | +0.23(+1.40%) |
Dec 21, 2023 | 16.05 | 16.47 | 16.00 | 16.40 | 105,153 | +0.56(+3.54%) |
Dec 20, 2023 | 16.45 | 16.45 | 15.79 | 15.84 | 142,214 | -0.58(-3.53%) |
Dec 19, 2023 | 16.49 | 16.61 | 16.11 | 16.42 | 200,360 | +0.19(+1.17%) |
Dec 18, 2023 | 15.79 | 16.57 | 15.70 | 16.23 | 316,278 | +0.35(+2.20%) |
Dec 15, 2023 | 15.70 | 16.00 | 15.51 | 15.88 | 153,475 | +0.25(+1.60%) |
Dec 14, 2023 | 15.20 | 15.74 | 14.98 | 15.63 | 201,461 | +0.46(+3.03%) |
Dec 13, 2023 | 14.58 | 15.19 | 14.54 | 15.17 | 106,478 | +0.48(+3.27%) |
Dec 12, 2023 | 14.30 | 14.86 | 14.12 | 14.69 | 90,043 | +0.43(+3.02%) |
Dec 11, 2023 | 14.38 | 14.58 | 14.21 | 14.26 | 51,014 | -0.19(-1.31%) |
Dec 08, 2023 | 14.49 | 14.60 | 14.37 | 14.45 | 44,363 | -0.04(-0.28%) |
Dec 07, 2023 | 14.47 | 14.71 | 14.26 | 14.49 | 56,056 | -0.06(-0.41%) |
Dec 06, 2023 | 14.92 | 15.03 | 14.42 | 14.55 | 68,030 | -0.43(-2.87%) |
Dec 05, 2023 | 14.60 | 15.05 | 14.56 | 14.98 | 101,778 | +0.33(+2.25%) |
Dec 04, 2023 | 14.90 | 15.05 | 14.61 | 14.65 | 115,138 | -0.25(-1.68%) |
Dec 01, 2023 | 14.70 | 14.96 | 14.61 | 14.90 | 92,214 | +0.16(+1.09%) |
Nov 30, 2023 | 15.12 | 15.12 | 14.61 | 14.74 | 88,464 | -0.27(-1.80%) |
Nov 29, 2023 | 15.05 | 15.05 | 14.64 | 15.01 | 102,507 | +0.02(+0.13%) |
Nov 28, 2023 | 15.07 | 15.22 | 14.74 | 14.99 | 160,987 | -0.03(-0.20%) |
Nov 27, 2023 | 13.59 | 15.40 | 13.59 | 15.02 | 497,702 | +1.55(+11.51%) |
Nov 24, 2023 | 12.70 | 13.59 | 12.70 | 13.47 | 161,508 | +0.77(+6.06%) |
Nov 22, 2023 | 12.73 | 13.05 | 12.66 | 12.70 | 54,299 | +0.01(+0.08%) |
Nov 21, 2023 | 12.82 | 13.16 | 12.44 | 12.69 | 127,026 | -0.37(-2.83%) |
Nov 20, 2023 | 13.56 | 13.69 | 12.99 | 13.06 | 273,232 | +1.25(+10.58%) |
Nov 17, 2023 | 11.48 | 11.91 | 11.40 | 11.81 | 85,157 | +0.41(+3.60%) |
Nov 16, 2023 | 11.00 | 11.50 | 10.57 | 11.40 | 277,240 | -0.65(-5.39%) |
Nov 15, 2023 | 11.76 | 12.11 | 11.54 | 12.05 | 101,209 | +0.23(+1.95%) |
Nov 14, 2023 | 11.92 | 11.92 | 11.67 | 11.82 | 93,313 | +0.16(+1.37%) |
Nov 13, 2023 | 11.70 | 11.74 | 11.56 | 11.66 | 43,759 | -0.04(-0.34%) |
Nov 10, 2023 | 11.38 | 11.77 | 11.29 | 11.70 | 77,984 | +0.31(+2.72%) |
Nov 09, 2023 | 11.48 | 11.52 | 11.25 | 11.39 | 51,998 | -0.04(-0.35%) |
Nov 08, 2023 | 11.42 | 11.50 | 11.29 | 11.43 | 69,391 | -0.03(-0.26%) |
Nov 07, 2023 | 11.14 | 11.58 | 11.10 | 11.46 | 84,489 | +0.25(+2.23%) |
Nov 06, 2023 | 11.30 | 11.39 | 11.13 | 11.21 | 53,816 | -0.11(-0.97%) |
Nov 03, 2023 | 11.31 | 11.55 | 11.23 | 11.32 | 67,789 | +0.07(+0.62%) |
Nov 02, 2023 | 11.00 | 11.27 | 11.00 | 11.25 | 70,225 | +0.31(+2.83%) |