Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 15.13 | 15.14 | 15.03 | 15.10 | 34,880 | +0.13(+0.87%) |
Jan 30, 2024 | 14.97 | 15.00 | 14.86 | 14.97 | 32,712 | +0.08(+0.54%) |
Jan 29, 2024 | 14.80 | 14.93 | 14.80 | 14.89 | 17,539 | +0.11(+0.74%) |
Jan 26, 2024 | 14.82 | 14.86 | 14.75 | 14.78 | 19,365 | -0.08(-0.54%) |
Jan 25, 2024 | 14.83 | 14.87 | 14.82 | 14.86 | 25,847 | +0.10(+0.68%) |
Jan 24, 2024 | 14.98 | 14.98 | 14.76 | 14.76 | 42,626 | -0.08(-0.54%) |
Jan 23, 2024 | 14.84 | 14.87 | 14.78 | 14.84 | 12,855 | -0.09(-0.60%) |
Jan 22, 2024 | 14.88 | 14.95 | 14.87 | 14.93 | 28,950 | +0.07(+0.47%) |
Jan 19, 2024 | 14.83 | 14.86 | 14.77 | 14.86 | 69,789 | +0.01(+0.07%) |
Jan 18, 2024 | 14.84 | 14.88 | 14.81 | 14.85 | 23,968 | -0.08(-0.54%) |
Jan 17, 2024 | 14.97 | 14.97 | 14.85 | 14.93 | 31,137 | -0.11(-0.73%) |
Jan 16, 2024 | 15.18 | 15.18 | 14.98 | 15.04 | 53,667 | -0.24(-1.57%) |
Jan 15, 2024 | 15.22 | 15.28 | 15.19 | 15.28 | 16,959 | +0.03(+0.20%) |
Jan 12, 2024 | 15.26 | 15.30 | 15.18 | 15.25 | 33,104 | +0.03(+0.20%) |
Jan 11, 2024 | 15.25 | 15.25 | 15.13 | 15.22 | 16,587 | +0.04(+0.26%) |
Jan 10, 2024 | 15.36 | 15.36 | 15.18 | 15.18 | 27,978 | -0.08(-0.52%) |
Jan 09, 2024 | 15.28 | 15.34 | 15.26 | 15.26 | 16,242 | +0.03(+0.20%) |
Jan 08, 2024 | 15.25 | 15.34 | 15.23 | 15.23 | 29,674 | +0.00(+0.00%) |
Jan 05, 2024 | 15.23 | 15.34 | 15.15 | 15.23 | 21,055 | +0.02(+0.13%) |
Jan 04, 2024 | 15.32 | 15.37 | 15.21 | 15.21 | 21,796 | -0.12(-0.78%) |
Jan 03, 2024 | 15.31 | 15.45 | 15.26 | 15.33 | 26,464 | -0.04(-0.26%) |
Jan 02, 2024 | 15.38 | 15.47 | 15.34 | 15.37 | 18,041 | -0.20(-1.28%) |
Dec 29, 2023 | 15.57 | 0 | -0.05(-0.32%) | |||
Dec 28, 2023 | 15.68 | 15.68 | 15.55 | 15.62 | 81,927 | -0.08(-0.51%) |
Dec 27, 2023 | 15.68 | 15.72 | 15.63 | 15.70 | 55,050 | +0.15(+0.96%) |
Dec 22, 2023 | 15.55 | 0 | -0.19(-1.21%) | |||
Dec 21, 2023 | 15.90 | 15.90 | 15.70 | 15.74 | 41,213 | -0.12(-0.76%) |
Dec 20, 2023 | 15.75 | 15.88 | 15.75 | 15.86 | 48,549 | +0.11(+0.70%) |
Dec 19, 2023 | 15.70 | 15.77 | 15.64 | 15.75 | 51,989 | +0.13(+0.83%) |
Dec 18, 2023 | 15.77 | 15.78 | 15.62 | 15.62 | 39,296 | -0.26(-1.64%) |
Dec 15, 2023 | 15.76 | 15.88 | 15.66 | 15.88 | 137,965 | +0.18(+1.15%) |
Dec 14, 2023 | 15.55 | 15.71 | 15.52 | 15.70 | 48,795 | +0.27(+1.75%) |
Dec 13, 2023 | 15.22 | 15.43 | 15.16 | 15.43 | 37,327 | +0.29(+1.92%) |
Dec 12, 2023 | 15.09 | 15.19 | 15.09 | 15.14 | 31,890 | -0.01(-0.07%) |
Dec 11, 2023 | 15.10 | 15.16 | 15.02 | 15.15 | 39,919 | -0.03(-0.20%) |
Dec 08, 2023 | 15.14 | 15.21 | 15.10 | 15.18 | 69,843 | -0.08(-0.52%) |
Dec 07, 2023 | 15.25 | 15.30 | 15.20 | 15.26 | 41,815 | -0.04(-0.26%) |
Dec 06, 2023 | 15.24 | 15.32 | 15.17 | 15.30 | 77,569 | +0.12(+0.79%) |
Dec 05, 2023 | 15.00 | 15.18 | 15.00 | 15.18 | 53,086 | +0.23(+1.54%) |
Dec 04, 2023 | 14.96 | 15.04 | 14.91 | 14.95 | 38,425 | -0.03(-0.20%) |
Dec 01, 2023 | 14.71 | 15.00 | 14.71 | 14.98 | 16,610 | +0.22(+1.49%) |
Nov 30, 2023 | 14.73 | 14.79 | 14.70 | 14.76 | 21,860 | -0.01(-0.07%) |
Nov 29, 2023 | 14.73 | 14.80 | 14.71 | 14.77 | 14,645 | +0.06(+0.41%) |
Nov 28, 2023 | 14.60 | 14.71 | 14.58 | 14.71 | 6,188 | -0.01(-0.07%) |
Nov 27, 2023 | 14.60 | 14.72 | 14.59 | 14.72 | 5,803 | +0.14(+0.96%) |
Nov 24, 2023 | 14.50 | 14.58 | 14.50 | 14.58 | 3,640 | +0.06(+0.41%) |
Nov 23, 2023 | 14.55 | 14.55 | 14.50 | 14.52 | 19,841 | -0.09(-0.62%) |
Nov 22, 2023 | 14.58 | 14.61 | 14.53 | 14.61 | 37,802 | +0.08(+0.55%) |
Nov 21, 2023 | 14.52 | 14.60 | 14.48 | 14.53 | 28,556 | -0.04(-0.27%) |
Nov 20, 2023 | 14.46 | 14.57 | 14.46 | 14.57 | 31,021 | +0.07(+0.48%) |
Nov 17, 2023 | 14.48 | 14.53 | 14.45 | 14.50 | 28,016 | +0.05(+0.35%) |
Nov 16, 2023 | 14.41 | 14.47 | 14.41 | 14.45 | 16,248 | +0.05(+0.35%) |
Nov 15, 2023 | 14.37 | 14.40 | 14.30 | 14.40 | 28,107 | -0.07(-0.48%) |
Nov 14, 2023 | 14.45 | 14.48 | 14.40 | 14.47 | 23,374 | +0.31(+2.19%) |
Nov 13, 2023 | 14.20 | 14.20 | 14.16 | 14.16 | 7,742 | -0.04(-0.28%) |
Nov 10, 2023 | 14.21 | 14.23 | 14.16 | 14.20 | 14,052 | -0.01(-0.07%) |
Nov 09, 2023 | 14.33 | 14.33 | 14.11 | 14.21 | 110,710 | -0.16(-1.11%) |
Nov 08, 2023 | 14.29 | 14.37 | 14.28 | 14.37 | 26,093 | +0.12(+0.84%) |
Nov 07, 2023 | 14.26 | 14.34 | 14.25 | 14.25 | 10,717 | +0.04(+0.28%) |
Nov 06, 2023 | 14.21 | 14.21 | 14.15 | 14.21 | 15,765 | -0.08(-0.56%) |
Nov 03, 2023 | 14.28 | 14.36 | 14.27 | 14.29 | 120,598 | +0.22(+1.56%) |
Nov 02, 2023 | 14.05 | 14.09 | 14.02 | 14.07 | 11,286 | +0.17(+1.22%) |