Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 16.08 | 16.35 | 16.08 | 16.15 | 171,377 | +0.02(+0.12%) |
Jan 30, 2024 | 16.32 | 16.32 | 16.09 | 16.13 | 45,160 | -0.19(-1.16%) |
Jan 29, 2024 | 16.10 | 16.35 | 16.06 | 16.32 | 85,190 | +0.20(+1.24%) |
Jan 26, 2024 | 16.15 | 16.32 | 16.05 | 16.12 | 72,468 | +0.13(+0.81%) |
Jan 25, 2024 | 15.89 | 16.04 | 15.85 | 15.99 | 103,782 | +0.14(+0.88%) |
Jan 24, 2024 | 15.62 | 15.88 | 15.59 | 15.85 | 58,394 | +0.25(+1.60%) |
Jan 23, 2024 | 15.66 | 15.76 | 15.42 | 15.60 | 43,786 | -0.11(-0.70%) |
Jan 22, 2024 | 15.22 | 15.76 | 15.22 | 15.71 | 72,198 | +0.49(+3.22%) |
Jan 19, 2024 | 15.13 | 15.24 | 14.99 | 15.22 | 157,154 | +0.22(+1.47%) |
Jan 18, 2024 | 14.92 | 15.02 | 14.85 | 15.00 | 39,343 | +0.10(+0.67%) |
Jan 17, 2024 | 14.77 | 15.00 | 14.75 | 14.90 | 43,698 | -0.02(-0.13%) |
Jan 16, 2024 | 15.08 | 15.08 | 14.76 | 14.92 | 43,246 | -0.18(-1.19%) |
Jan 15, 2024 | 15.13 | 15.13 | 14.87 | 15.10 | 69,991 | +0.01(+0.07%) |
Jan 12, 2024 | 15.05 | 15.10 | 14.94 | 15.09 | 38,306 | +0.14(+0.94%) |
Jan 11, 2024 | 15.06 | 15.06 | 14.92 | 14.95 | 58,764 | -0.11(-0.73%) |
Jan 10, 2024 | 15.24 | 15.24 | 15.00 | 15.06 | 20,584 | +0.04(+0.27%) |
Jan 09, 2024 | 14.95 | 15.08 | 14.85 | 15.02 | 61,794 | +0.08(+0.54%) |
Jan 08, 2024 | 14.90 | 14.99 | 14.85 | 14.94 | 50,312 | +0.04(+0.27%) |
Jan 05, 2024 | 14.85 | 14.95 | 14.77 | 14.90 | 29,780 | +0.05(+0.34%) |
Jan 04, 2024 | 14.76 | 15.00 | 14.76 | 14.85 | 14,786 | +0.10(+0.68%) |
Jan 03, 2024 | 14.88 | 14.88 | 14.61 | 14.75 | 51,825 | -0.23(-1.54%) |
Jan 02, 2024 | 15.12 | 15.15 | 14.88 | 14.98 | 73,264 | -0.19(-1.25%) |
Dec 29, 2023 | 15.17 | 0 | -0.01(-0.07%) | |||
Dec 28, 2023 | 15.24 | 15.42 | 15.18 | 15.18 | 30,715 | -0.22(-1.43%) |
Dec 27, 2023 | 15.02 | 15.47 | 15.02 | 15.40 | 85,222 | +0.46(+3.08%) |
Dec 22, 2023 | 14.94 | 0 | -0.04(-0.27%) | |||
Dec 21, 2023 | 14.99 | 15.03 | 14.88 | 14.98 | 34,864 | +0.11(+0.74%) |
Dec 20, 2023 | 15.15 | 15.15 | 14.81 | 14.87 | 79,876 | -0.28(-1.85%) |
Dec 19, 2023 | 15.20 | 15.30 | 15.01 | 15.15 | 90,299 | -0.10(-0.66%) |
Dec 18, 2023 | 15.27 | 15.29 | 15.13 | 15.25 | 40,575 | -0.02(-0.13%) |
Dec 15, 2023 | 15.48 | 15.48 | 15.09 | 15.27 | 89,109 | -0.17(-1.10%) |
Dec 14, 2023 | 15.17 | 15.49 | 15.17 | 15.44 | 51,981 | +0.36(+2.39%) |
Dec 13, 2023 | 14.65 | 15.12 | 14.57 | 15.08 | 55,412 | +0.43(+2.94%) |
Dec 12, 2023 | 14.65 | 14.75 | 14.60 | 14.65 | 68,636 | +0.07(+0.48%) |
Dec 11, 2023 | 14.90 | 14.97 | 14.51 | 14.58 | 62,920 | -0.33(-2.21%) |
Dec 08, 2023 | 14.83 | 14.95 | 14.77 | 14.91 | 27,984 | +0.02(+0.13%) |
Dec 07, 2023 | 14.85 | 14.96 | 14.75 | 14.89 | 52,826 | +0.10(+0.68%) |
Dec 06, 2023 | 14.86 | 14.96 | 14.72 | 14.79 | 57,543 | +0.01(+0.07%) |
Dec 05, 2023 | 15.08 | 15.08 | 14.75 | 14.78 | 75,785 | -0.29(-1.92%) |
Dec 04, 2023 | 14.73 | 15.12 | 14.71 | 15.07 | 84,198 | +0.54(+3.72%) |
Dec 01, 2023 | 14.76 | 14.76 | 14.41 | 14.53 | 28,423 | +0.08(+0.55%) |
Nov 30, 2023 | 14.66 | 14.66 | 14.31 | 14.45 | 231,389 | -0.17(-1.16%) |
Nov 29, 2023 | 14.45 | 14.72 | 14.45 | 14.62 | 71,474 | +0.03(+0.21%) |
Nov 28, 2023 | 14.53 | 14.62 | 14.48 | 14.59 | 80,678 | +0.06(+0.41%) |
Nov 27, 2023 | 14.46 | 14.57 | 14.29 | 14.53 | 34,609 | +0.09(+0.62%) |
Nov 24, 2023 | 14.37 | 14.46 | 14.25 | 14.44 | 24,326 | +0.09(+0.63%) |
Nov 23, 2023 | 14.13 | 14.35 | 14.13 | 14.35 | 18,754 | +0.23(+1.63%) |
Nov 22, 2023 | 14.19 | 14.29 | 14.10 | 14.12 | 36,526 | -0.04(-0.28%) |
Nov 21, 2023 | 14.46 | 14.47 | 14.13 | 14.16 | 47,191 | -0.19(-1.32%) |
Nov 20, 2023 | 14.33 | 14.49 | 14.27 | 14.35 | 34,022 | +0.10(+0.70%) |
Nov 17, 2023 | 14.36 | 14.40 | 14.18 | 14.25 | 33,584 | -0.07(-0.49%) |
Nov 16, 2023 | 14.33 | 14.45 | 14.27 | 14.32 | 39,464 | +0.15(+1.06%) |
Nov 15, 2023 | 14.22 | 14.46 | 14.14 | 14.17 | 68,528 | +0.07(+0.50%) |
Nov 14, 2023 | 14.05 | 14.28 | 14.05 | 14.10 | 90,007 | +0.06(+0.43%) |
Nov 13, 2023 | 13.97 | 14.11 | 13.95 | 14.04 | 42,437 | +0.19(+1.37%) |
Nov 10, 2023 | 13.85 | 13.91 | 13.64 | 13.85 | 37,076 | +0.01(+0.07%) |
Nov 09, 2023 | 13.90 | 14.06 | 13.72 | 13.84 | 45,527 | -0.08(-0.57%) |
Nov 08, 2023 | 13.88 | 14.10 | 13.87 | 13.92 | 46,529 | +0.04(+0.29%) |
Nov 07, 2023 | 13.83 | 14.10 | 13.72 | 13.88 | 65,242 | -0.15(-1.07%) |
Nov 06, 2023 | 14.31 | 14.32 | 13.92 | 14.03 | 86,708 | -0.34(-2.37%) |
Nov 03, 2023 | 13.85 | 14.49 | 13.85 | 14.37 | 251,263 | +1.12(+8.45%) |
Nov 02, 2023 | 13.00 | 13.95 | 13.00 | 13.25 | 135,579 | +1.00(+8.16%) |