Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 16.27 | 16.27 | 15.82 | 15.82 | 95,210 | -0.37(-2.31%) |
Jan 30, 2024 | 16.24 | 16.28 | 16.16 | 16.19 | 57,981 | -0.06(-0.35%) |
Jan 29, 2024 | 16.12 | 16.25 | 16.04 | 16.25 | 80,419 | +0.13(+0.83%) |
Jan 26, 2024 | 16.17 | 16.27 | 16.10 | 16.11 | 58,770 | +0.02(+0.12%) |
Jan 25, 2024 | 16.06 | 16.16 | 15.98 | 16.09 | 60,063 | +0.20(+1.26%) |
Jan 24, 2024 | 16.23 | 16.24 | 15.89 | 15.89 | 66,629 | -0.18(-1.13%) |
Jan 23, 2024 | 16.22 | 16.22 | 16.00 | 16.07 | 55,845 | -0.04(-0.24%) |
Jan 22, 2024 | 16.05 | 16.17 | 16.04 | 16.11 | 69,577 | +0.15(+0.96%) |
Jan 19, 2024 | 15.93 | 16.01 | 15.79 | 15.96 | 79,610 | +0.02(+0.12%) |
Jan 18, 2024 | 15.93 | 15.97 | 15.83 | 15.94 | 69,364 | -0.02(-0.12%) |
Jan 17, 2024 | 15.88 | 16.08 | 15.82 | 15.96 | 133,122 | -0.11(-0.65%) |
Jan 16, 2024 | 16.25 | 16.32 | 15.98 | 16.06 | 103,537 | -0.23(-1.41%) |
Jan 12, 2024 | 16.40 | 16.46 | 16.26 | 16.29 | 54,657 | +0.05(+0.29%) |
Jan 11, 2024 | 16.27 | 16.28 | 16.12 | 16.25 | 86,945 | -0.10(-0.59%) |
Jan 10, 2024 | 16.33 | 16.43 | 16.27 | 16.34 | 59,920 | -0.05(-0.29%) |
Jan 09, 2024 | 16.35 | 16.48 | 16.27 | 16.39 | 69,231 | -0.12(-0.75%) |
Jan 08, 2024 | 16.36 | 16.57 | 16.33 | 16.51 | 62,170 | +0.15(+0.94%) |
Jan 05, 2024 | 16.34 | 16.48 | 16.19 | 16.36 | 114,794 | -0.01(-0.06%) |
Jan 04, 2024 | 16.36 | 16.66 | 16.31 | 16.37 | 92,926 | -0.02(-0.12%) |
Jan 03, 2024 | 16.52 | 16.61 | 16.38 | 16.39 | 102,209 | -0.28(-1.66%) |
Jan 02, 2024 | 16.50 | 16.84 | 16.50 | 16.67 | 116,859 | +0.09(+0.52%) |
Dec 29, 2023 | 16.93 | 16.93 | 16.58 | 16.58 | 133,837 | -0.28(-1.65%) |
Dec 28, 2023 | 16.65 | 16.89 | 16.56 | 16.86 | 82,773 | +0.13(+0.80%) |
Dec 27, 2023 | 16.75 | 16.84 | 16.65 | 16.72 | 97,932 | +0.06(+0.34%) |
Dec 26, 2023 | 16.61 | 16.68 | 16.50 | 16.67 | 92,481 | +0.11(+0.69%) |
Dec 22, 2023 | 16.40 | 16.64 | 16.40 | 16.55 | 101,887 | +0.14(+0.88%) |
Dec 21, 2023 | 16.39 | 16.44 | 16.27 | 16.41 | 92,697 | +0.12(+0.76%) |
Dec 20, 2023 | 16.35 | 16.58 | 16.27 | 16.28 | 137,348 | -0.17(-1.05%) |
Dec 19, 2023 | 16.42 | 16.55 | 16.42 | 16.46 | 120,243 | +0.05(+0.29%) |
Dec 18, 2023 | 16.49 | 16.57 | 16.41 | 16.41 | 307,250 | -0.09(-0.52%) |
Dec 15, 2023 | 16.46 | 16.57 | 16.41 | 16.49 | 266,132 | +0.01(+0.06%) |
Dec 14, 2023 | 16.53 | 16.73 | 16.33 | 16.49 | 225,035 | +0.09(+0.53%) |
Dec 13, 2023 | 16.05 | 16.48 | 15.86 | 16.40 | 304,073 | +0.40(+2.51%) |
Dec 12, 2023 | 16.00 | 16.02 | 15.93 | 16.00 | 137,019 | +0.00(+0.00%) |
Dec 11, 2023 | 16.26 | 16.26 | 15.94 | 16.00 | 138,220 | -0.26(-1.61%) |
Dec 08, 2023 | 16.41 | 16.44 | 16.13 | 16.26 | 85,302 | -0.14(-0.86%) |
Dec 07, 2023 | 16.31 | 16.46 | 16.23 | 16.40 | 77,968 | +0.07(+0.40%) |
Dec 06, 2023 | 16.44 | 16.57 | 16.31 | 16.33 | 87,217 | -0.06(-0.34%) |
Dec 05, 2023 | 16.32 | 16.43 | 16.32 | 16.39 | 84,062 | +0.07(+0.46%) |
Dec 04, 2023 | 16.08 | 16.36 | 16.08 | 16.32 | 156,583 | +0.23(+1.45%) |
Dec 01, 2023 | 15.72 | 16.08 | 15.72 | 16.08 | 205,848 | +0.27(+1.72%) |
Nov 30, 2023 | 15.89 | 15.98 | 15.80 | 15.81 | 117,323 | +0.00(+0.00%) |
Nov 29, 2023 | 15.86 | 15.90 | 15.77 | 15.81 | 82,192 | +0.05(+0.30%) |
Nov 28, 2023 | 15.72 | 15.82 | 15.67 | 15.76 | 51,213 | +0.05(+0.30%) |
Nov 27, 2023 | 15.67 | 15.81 | 15.60 | 15.72 | 89,723 | +0.09(+0.60%) |
Nov 24, 2023 | 15.53 | 15.67 | 15.53 | 15.62 | 40,873 | +0.07(+0.48%) |
Nov 22, 2023 | 15.41 | 15.55 | 15.41 | 15.55 | 81,104 | +0.15(+0.97%) |
Nov 21, 2023 | 15.55 | 15.55 | 15.40 | 15.40 | 74,904 | -0.15(-0.96%) |
Nov 20, 2023 | 15.55 | 15.57 | 15.45 | 15.55 | 90,054 | +0.00(+0.00%) |
Nov 17, 2023 | 15.61 | 15.66 | 15.48 | 15.55 | 78,665 | +0.08(+0.54%) |
Nov 16, 2023 | 15.69 | 15.69 | 15.45 | 15.46 | 84,637 | -0.21(-1.31%) |
Nov 15, 2023 | 15.62 | 15.77 | 15.62 | 15.67 | 76,976 | -0.01(-0.06%) |
Nov 14, 2023 | 15.63 | 15.79 | 15.55 | 15.68 | 192,609 | +0.48(+3.14%) |
Nov 13, 2023 | 15.20 | 15.30 | 15.11 | 15.20 | 63,587 | -0.12(-0.79%) |
Nov 10, 2023 | 15.27 | 15.34 | 15.10 | 15.32 | 62,265 | +0.11(+0.74%) |
Nov 09, 2023 | 15.44 | 15.49 | 15.16 | 15.21 | 101,910 | -0.21(-1.33%) |
Nov 08, 2023 | 15.38 | 15.47 | 15.33 | 15.42 | 113,334 | -0.02(-0.12%) |
Nov 07, 2023 | 15.58 | 15.58 | 15.37 | 15.44 | 86,201 | -0.24(-1.55%) |
Nov 06, 2023 | 15.79 | 15.79 | 15.60 | 15.68 | 79,954 | -0.15(-0.95%) |
Nov 03, 2023 | 15.74 | 15.92 | 15.74 | 15.83 | 123,880 | +0.25(+1.62%) |
Nov 02, 2023 | 15.49 | 15.62 | 15.45 | 15.58 | 93,469 | +0.22(+1.46%) |