Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 16.53 | 16.72 | 16.26 | 16.27 | 120,600 | -0.16(-0.97%) |
Jan 30, 2024 | 16.21 | 16.49 | 16.13 | 16.43 | 81,650 | +0.17(+1.05%) |
Jan 29, 2024 | 16.38 | 16.38 | 16.10 | 16.26 | 75,843 | -0.25(-1.51%) |
Jan 26, 2024 | 15.60 | 16.59 | 15.60 | 16.51 | 467,670 | +1.12(+7.28%) |
Jan 25, 2024 | 15.98 | 15.98 | 15.30 | 15.39 | 78,670 | -0.56(-3.51%) |
Jan 24, 2024 | 15.68 | 16.15 | 15.65 | 15.95 | 121,658 | +0.37(+2.37%) |
Jan 23, 2024 | 16.05 | 16.19 | 15.58 | 15.58 | 90,873 | -0.52(-3.23%) |
Jan 22, 2024 | 15.65 | 16.13 | 15.65 | 16.10 | 239,840 | +0.39(+2.48%) |
Jan 19, 2024 | 15.61 | 15.75 | 15.37 | 15.71 | 137,319 | +0.01(+0.06%) |
Jan 18, 2024 | 15.20 | 15.76 | 15.16 | 15.70 | 109,118 | +0.45(+2.95%) |
Jan 17, 2024 | 15.20 | 15.27 | 15.09 | 15.25 | 78,307 | -0.02(-0.13%) |
Jan 16, 2024 | 15.09 | 15.31 | 14.99 | 15.27 | 97,484 | +0.13(+0.86%) |
Jan 15, 2024 | 15.10 | 15.18 | 15.02 | 15.14 | 48,123 | -0.02(-0.13%) |
Jan 12, 2024 | 14.73 | 15.16 | 14.65 | 15.16 | 81,547 | +0.56(+3.84%) |
Jan 11, 2024 | 14.87 | 14.87 | 14.40 | 14.60 | 124,455 | -0.26(-1.75%) |
Jan 10, 2024 | 14.70 | 15.03 | 14.64 | 14.86 | 214,840 | +0.25(+1.71%) |
Jan 09, 2024 | 14.55 | 14.63 | 14.25 | 14.61 | 65,178 | +0.10(+0.69%) |
Jan 08, 2024 | 14.68 | 14.69 | 14.35 | 14.51 | 158,089 | -0.19(-1.29%) |
Jan 05, 2024 | 14.49 | 14.71 | 14.34 | 14.70 | 76,000 | +0.24(+1.66%) |
Jan 04, 2024 | 14.41 | 14.71 | 14.25 | 14.46 | 221,804 | +0.04(+0.28%) |
Jan 03, 2024 | 14.77 | 14.77 | 14.36 | 14.42 | 129,745 | -0.33(-2.24%) |
Jan 02, 2024 | 15.17 | 15.18 | 14.73 | 14.75 | 124,908 | -0.41(-2.70%) |
Dec 29, 2023 | 15.16 | 0 | +0.07(+0.46%) | |||
Dec 28, 2023 | 15.17 | 15.31 | 15.06 | 15.09 | 143,878 | -0.08(-0.53%) |
Dec 27, 2023 | 15.06 | 15.35 | 15.06 | 15.17 | 70,142 | -0.01(-0.07%) |
Dec 22, 2023 | 15.18 | 0 | -0.03(-0.20%) | |||
Dec 21, 2023 | 15.09 | 15.39 | 14.99 | 15.21 | 91,781 | +0.32(+2.15%) |
Dec 20, 2023 | 15.11 | 15.25 | 14.86 | 14.89 | 278,749 | -0.25(-1.65%) |
Dec 19, 2023 | 14.63 | 15.16 | 14.63 | 15.14 | 167,677 | +0.52(+3.56%) |
Dec 18, 2023 | 14.24 | 14.70 | 14.24 | 14.62 | 216,427 | +0.44(+3.10%) |
Dec 15, 2023 | 13.96 | 14.19 | 13.91 | 14.18 | 377,988 | +0.15(+1.07%) |
Dec 14, 2023 | 14.25 | 14.35 | 13.85 | 14.03 | 472,045 | -0.27(-1.89%) |
Dec 13, 2023 | 14.11 | 14.43 | 14.11 | 14.30 | 234,393 | +0.18(+1.27%) |
Dec 12, 2023 | 14.21 | 14.21 | 13.96 | 14.12 | 156,561 | -0.16(-1.12%) |
Dec 11, 2023 | 14.28 | 14.32 | 13.85 | 14.28 | 237,510 | -0.02(-0.14%) |
Dec 08, 2023 | 14.15 | 14.47 | 14.15 | 14.30 | 152,127 | +0.16(+1.13%) |
Dec 07, 2023 | 13.85 | 14.28 | 13.84 | 14.14 | 240,061 | +0.29(+2.09%) |
Dec 06, 2023 | 14.10 | 14.30 | 13.80 | 13.85 | 325,741 | -0.30(-2.12%) |
Dec 05, 2023 | 14.23 | 14.38 | 14.11 | 14.15 | 315,465 | -0.08(-0.56%) |
Dec 04, 2023 | 14.35 | 14.40 | 13.92 | 14.23 | 177,939 | +0.02(+0.14%) |
Dec 01, 2023 | 13.99 | 14.32 | 13.98 | 14.21 | 355,047 | +0.36(+2.60%) |
Nov 30, 2023 | 13.81 | 14.14 | 13.80 | 13.85 | 541,931 | -0.08(-0.57%) |
Nov 29, 2023 | 14.14 | 14.14 | 13.87 | 13.93 | 235,230 | +0.02(+0.14%) |
Nov 28, 2023 | 14.14 | 14.19 | 13.86 | 13.91 | 185,215 | -0.25(-1.77%) |
Nov 27, 2023 | 14.04 | 14.33 | 14.04 | 14.16 | 250,466 | -0.05(-0.35%) |
Nov 24, 2023 | 14.02 | 14.26 | 13.99 | 14.21 | 212,750 | +0.13(+0.92%) |
Nov 23, 2023 | 13.91 | 14.09 | 13.76 | 14.08 | 140,038 | +0.07(+0.50%) |
Nov 22, 2023 | 14.06 | 14.29 | 14.00 | 14.01 | 218,256 | -0.18(-1.27%) |
Nov 21, 2023 | 14.32 | 14.32 | 14.09 | 14.19 | 218,210 | -0.05(-0.35%) |
Nov 20, 2023 | 14.36 | 14.49 | 14.09 | 14.24 | 182,870 | -0.05(-0.35%) |
Nov 17, 2023 | 14.00 | 14.42 | 14.00 | 14.29 | 258,932 | +0.26(+1.85%) |
Nov 16, 2023 | 14.14 | 14.25 | 14.00 | 14.03 | 313,030 | -0.17(-1.20%) |
Nov 15, 2023 | 13.82 | 14.25 | 13.82 | 14.20 | 551,977 | +0.34(+2.45%) |
Nov 14, 2023 | 15.79 | 16.10 | 12.97 | 13.86 | 2,665,270 | -1.60(-10.35%) |
Nov 13, 2023 | 15.29 | 15.60 | 15.29 | 15.46 | 189,240 | +0.06(+0.39%) |
Nov 10, 2023 | 15.04 | 15.46 | 15.01 | 15.40 | 214,695 | +0.47(+3.15%) |
Nov 09, 2023 | 14.84 | 15.18 | 14.74 | 14.93 | 83,679 | +0.20(+1.36%) |
Nov 08, 2023 | 14.85 | 15.04 | 14.68 | 14.73 | 110,680 | -0.15(-1.01%) |
Nov 07, 2023 | 14.84 | 15.03 | 14.36 | 14.88 | 153,959 | -0.22(-1.46%) |
Nov 06, 2023 | 15.21 | 15.42 | 14.98 | 15.10 | 129,420 | -0.09(-0.59%) |
Nov 03, 2023 | 14.80 | 15.20 | 14.80 | 15.19 | 337,601 | +0.32(+2.15%) |
Nov 02, 2023 | 14.58 | 14.95 | 14.54 | 14.87 | 233,696 | +0.25(+1.71%) |