Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 15.59 | 15.76 | 15.29 | 15.30 | 127,710 | -0.36(-2.30%) |
Jan 30, 2024 | 16.02 | 16.21 | 15.61 | 15.66 | 140,692 | -0.58(-3.57%) |
Jan 29, 2024 | 15.65 | 16.27 | 15.38 | 16.23 | 241,220 | +0.72(+4.63%) |
Jan 26, 2024 | 15.53 | 15.74 | 15.22 | 15.52 | 152,947 | +0.08(+0.52%) |
Jan 25, 2024 | 15.64 | 15.65 | 15.19 | 15.44 | 217,575 | +0.07(+0.45%) |
Jan 24, 2024 | 15.48 | 15.81 | 15.34 | 15.37 | 154,700 | +0.05(+0.33%) |
Jan 23, 2024 | 15.49 | 15.71 | 15.21 | 15.32 | 144,354 | -0.12(-0.78%) |
Jan 22, 2024 | 14.99 | 15.89 | 14.91 | 15.44 | 274,878 | +0.55(+3.69%) |
Jan 19, 2024 | 14.73 | 14.91 | 14.50 | 14.89 | 165,693 | +0.22(+1.50%) |
Jan 18, 2024 | 14.47 | 14.68 | 14.30 | 14.67 | 181,710 | +0.21(+1.45%) |
Jan 17, 2024 | 13.79 | 14.51 | 13.65 | 14.46 | 250,043 | +0.37(+2.62%) |
Jan 16, 2024 | 14.69 | 14.68 | 14.04 | 14.09 | 217,011 | -0.60(-4.08%) |
Jan 12, 2024 | 14.46 | 14.93 | 14.46 | 14.69 | 213,376 | +0.55(+3.88%) |
Jan 11, 2024 | 14.43 | 14.47 | 14.06 | 14.14 | 160,970 | -0.35(-2.41%) |
Jan 10, 2024 | 14.75 | 14.86 | 14.48 | 14.49 | 99,254 | -0.32(-2.16%) |
Jan 09, 2024 | 14.86 | 14.88 | 14.58 | 14.81 | 175,367 | -0.17(-1.13%) |
Jan 08, 2024 | 14.48 | 14.99 | 14.24 | 14.98 | 303,843 | +0.43(+2.95%) |
Jan 05, 2024 | 14.65 | 14.77 | 14.40 | 14.55 | 409,680 | -0.01(-0.07%) |
Jan 04, 2024 | 15.14 | 15.14 | 14.55 | 14.56 | 290,923 | -0.43(-2.87%) |
Jan 03, 2024 | 15.11 | 15.34 | 14.90 | 14.99 | 222,149 | -0.07(-0.46%) |
Jan 02, 2024 | 15.45 | 15.56 | 15.01 | 15.06 | 200,791 | -0.38(-2.46%) |
Dec 29, 2023 | 15.47 | 15.71 | 15.38 | 15.44 | 159,103 | -0.18(-1.15%) |
Dec 28, 2023 | 15.61 | 15.91 | 15.56 | 15.62 | 122,071 | -0.13(-0.82%) |
Dec 27, 2023 | 15.94 | 15.94 | 15.49 | 15.75 | 145,831 | -0.14(-0.88%) |
Dec 26, 2023 | 15.98 | 16.12 | 15.84 | 15.89 | 110,631 | -0.17(-1.06%) |
Dec 22, 2023 | 15.59 | 16.27 | 15.58 | 16.05 | 172,808 | +0.58(+3.74%) |
Dec 21, 2023 | 15.83 | 15.85 | 15.47 | 15.48 | 376,189 | -0.25(-1.59%) |
Dec 20, 2023 | 16.29 | 16.54 | 15.69 | 15.73 | 211,738 | -0.60(-3.67%) |
Dec 19, 2023 | 16.08 | 16.43 | 16.05 | 16.32 | 131,913 | +0.27(+1.68%) |
Dec 18, 2023 | 16.06 | 16.13 | 15.76 | 16.05 | 250,676 | +0.07(+0.44%) |
Dec 15, 2023 | 16.53 | 16.53 | 15.84 | 15.98 | 264,288 | -0.28(-1.72%) |
Dec 14, 2023 | 16.08 | 16.79 | 16.08 | 16.26 | 282,849 | -0.30(-1.81%) |
Dec 13, 2023 | 15.72 | 16.57 | 15.55 | 16.56 | 251,588 | +0.95(+6.07%) |
Dec 12, 2023 | 15.96 | 15.96 | 15.48 | 15.62 | 154,715 | -0.41(-2.55%) |
Dec 11, 2023 | 16.30 | 16.44 | 15.96 | 16.02 | 139,394 | -0.28(-1.71%) |
Dec 08, 2023 | 15.94 | 16.35 | 15.94 | 16.30 | 115,259 | +0.45(+2.83%) |
Dec 07, 2023 | 15.84 | 16.12 | 15.77 | 15.86 | 132,296 | +0.17(+1.08%) |
Dec 06, 2023 | 16.29 | 16.60 | 15.63 | 15.69 | 234,987 | -0.51(-3.14%) |
Dec 05, 2023 | 16.82 | 16.94 | 16.10 | 16.19 | 282,198 | -0.63(-3.74%) |
Dec 04, 2023 | 17.48 | 17.51 | 16.73 | 16.82 | 214,095 | -0.70(-3.99%) |
Dec 01, 2023 | 16.60 | 17.54 | 16.43 | 17.52 | 179,194 | +0.83(+4.96%) |
Nov 30, 2023 | 16.77 | 16.85 | 16.57 | 16.69 | 193,681 | -0.06(-0.36%) |
Nov 29, 2023 | 16.99 | 17.07 | 16.72 | 16.75 | 192,696 | -0.15(-0.89%) |
Nov 28, 2023 | 16.78 | 17.19 | 16.72 | 16.90 | 168,923 | -0.07(-0.41%) |
Nov 27, 2023 | 17.21 | 17.22 | 16.85 | 16.97 | 138,612 | -0.37(-2.16%) |
Nov 24, 2023 | 17.03 | 17.51 | 16.97 | 17.35 | 89,624 | +0.19(+1.10%) |
Nov 22, 2023 | 17.46 | 17.59 | 17.08 | 17.16 | 191,718 | -0.48(-2.71%) |
Nov 21, 2023 | 17.98 | 18.01 | 17.62 | 17.64 | 249,087 | -0.54(-2.96%) |
Nov 20, 2023 | 17.80 | 18.23 | 17.73 | 18.18 | 170,241 | +0.40(+2.24%) |
Nov 17, 2023 | 17.85 | 17.87 | 17.60 | 17.78 | 166,936 | +0.13(+0.73%) |
Nov 16, 2023 | 18.19 | 18.19 | 17.60 | 17.65 | 208,499 | -0.56(-3.07%) |
Nov 15, 2023 | 18.10 | 18.39 | 17.98 | 18.21 | 164,393 | +0.04(+0.22%) |
Nov 14, 2023 | 17.96 | 18.19 | 17.56 | 18.17 | 256,316 | +0.45(+2.53%) |
Nov 13, 2023 | 16.99 | 17.81 | 16.96 | 17.72 | 242,411 | +0.60(+3.49%) |
Nov 10, 2023 | 16.39 | 17.54 | 16.20 | 17.12 | 322,697 | +1.12(+6.98%) |
Nov 09, 2023 | 16.16 | 17.22 | 15.83 | 16.00 | 534,523 | +1.17(+7.86%) |
Nov 08, 2023 | 15.25 | 15.25 | 14.68 | 14.84 | 186,526 | -0.10(-0.67%) |
Nov 07, 2023 | 14.96 | 15.07 | 14.70 | 14.94 | 132,226 | -0.19(-1.25%) |
Nov 06, 2023 | 15.41 | 15.41 | 14.95 | 15.12 | 206,232 | -0.20(-1.30%) |
Nov 03, 2023 | 15.53 | 15.68 | 15.11 | 15.32 | 137,133 | +0.07(+0.46%) |
Nov 02, 2023 | 14.51 | 15.26 | 14.51 | 15.25 | 195,156 | +0.89(+6.18%) |