Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 16.11 | 16.44 | 15.97 | 16.13 | 606,295 | -0.03(-0.18%) |
Jan 30, 2024 | 15.92 | 16.26 | 15.75 | 16.16 | 798,077 | +0.18(+1.10%) |
Jan 29, 2024 | 16.09 | 16.34 | 15.76 | 15.99 | 986,095 | +0.12(+0.74%) |
Jan 26, 2024 | 15.62 | 15.89 | 15.54 | 15.87 | 841,073 | +0.32(+2.07%) |
Jan 25, 2024 | 16.00 | 16.07 | 15.46 | 15.55 | 768,473 | -0.29(-1.84%) |
Jan 24, 2024 | 15.44 | 16.10 | 15.44 | 15.84 | 1,191,093 | +0.77(+5.10%) |
Jan 23, 2024 | 15.09 | 15.23 | 14.87 | 15.07 | 613,380 | -0.10(-0.64%) |
Jan 22, 2024 | 15.25 | 15.47 | 15.07 | 15.17 | 946,183 | +0.00(+0.00%) |
Jan 19, 2024 | 15.19 | 15.31 | 14.82 | 15.17 | 784,943 | +0.09(+0.58%) |
Jan 18, 2024 | 15.14 | 15.18 | 14.89 | 15.08 | 1,202,791 | +0.23(+1.57%) |
Jan 17, 2024 | 14.37 | 14.90 | 14.37 | 14.85 | 900,993 | +0.39(+2.69%) |
Jan 16, 2024 | 14.80 | 15.00 | 14.41 | 14.46 | 626,062 | -0.19(-1.33%) |
Jan 12, 2024 | 15.09 | 15.20 | 14.49 | 14.65 | 1,085,566 | +0.25(+1.76%) |
Jan 11, 2024 | 14.27 | 14.43 | 13.94 | 14.40 | 530,462 | +0.09(+0.61%) |
Jan 10, 2024 | 14.59 | 14.59 | 14.21 | 14.31 | 411,828 | -0.21(-1.47%) |
Jan 09, 2024 | 14.62 | 14.68 | 14.23 | 14.53 | 457,144 | -0.05(-0.33%) |
Jan 08, 2024 | 14.40 | 14.59 | 14.17 | 14.58 | 611,812 | -0.03(-0.20%) |
Jan 05, 2024 | 14.31 | 14.70 | 14.25 | 14.61 | 929,629 | +0.37(+2.60%) |
Jan 04, 2024 | 14.59 | 14.94 | 14.22 | 14.24 | 1,010,929 | -0.16(-1.08%) |
Jan 03, 2024 | 13.92 | 14.49 | 13.87 | 14.39 | 809,101 | +0.47(+3.36%) |
Jan 02, 2024 | 14.05 | 14.24 | 13.89 | 13.92 | 588,378 | +0.20(+1.49%) |
Dec 29, 2023 | 13.79 | 13.83 | 13.55 | 13.72 | 613,072 | -0.02(-0.14%) |
Dec 28, 2023 | 13.84 | 13.91 | 13.71 | 13.74 | 411,620 | -0.14(-0.98%) |
Dec 27, 2023 | 13.99 | 14.16 | 13.85 | 13.88 | 537,508 | -0.10(-0.70%) |
Dec 26, 2023 | 14.42 | 14.47 | 13.68 | 13.97 | 828,961 | -0.57(-3.95%) |
Dec 22, 2023 | 14.46 | 14.77 | 14.46 | 14.55 | 780,206 | +0.20(+1.43%) |
Dec 21, 2023 | 14.27 | 14.46 | 14.25 | 14.34 | 721,309 | +0.14(+0.96%) |
Dec 20, 2023 | 14.46 | 14.74 | 14.21 | 14.21 | 1,594,376 | -0.17(-1.15%) |
Dec 19, 2023 | 14.09 | 14.40 | 13.93 | 14.37 | 914,513 | +0.37(+2.64%) |
Dec 18, 2023 | 14.34 | 14.67 | 13.85 | 14.00 | 1,051,356 | +0.13(+0.91%) |
Dec 15, 2023 | 13.43 | 13.99 | 13.23 | 13.88 | 1,111,351 | +0.60(+4.55%) |
Dec 14, 2023 | 13.34 | 13.50 | 13.25 | 13.27 | 541,062 | +0.02(+0.15%) |
Dec 13, 2023 | 12.96 | 13.29 | 12.80 | 13.25 | 641,041 | +0.29(+2.25%) |
Dec 12, 2023 | 13.11 | 13.15 | 12.89 | 12.96 | 638,494 | -0.32(-2.42%) |
Dec 11, 2023 | 13.29 | 13.31 | 12.98 | 13.28 | 491,231 | -0.07(-0.51%) |
Dec 08, 2023 | 13.34 | 13.47 | 13.15 | 13.35 | 340,541 | +0.08(+0.59%) |
Dec 07, 2023 | 13.59 | 13.59 | 13.16 | 13.27 | 799,185 | -0.13(-0.94%) |
Dec 06, 2023 | 13.39 | 13.72 | 13.30 | 13.40 | 455,308 | +0.00(+0.00%) |
Dec 05, 2023 | 13.60 | 13.63 | 13.31 | 13.40 | 463,350 | -0.22(-1.64%) |
Dec 04, 2023 | 13.92 | 14.17 | 13.60 | 13.62 | 448,267 | -0.28(-2.03%) |
Dec 01, 2023 | 13.30 | 13.97 | 13.30 | 13.90 | 1,056,789 | +0.66(+5.00%) |
Nov 30, 2023 | 13.25 | 13.32 | 13.08 | 13.24 | 591,792 | +0.03(+0.22%) |
Nov 29, 2023 | 12.94 | 13.33 | 12.77 | 13.21 | 776,254 | +0.26(+2.03%) |
Nov 28, 2023 | 13.35 | 13.35 | 12.94 | 12.95 | 820,268 | -0.40(-3.03%) |
Nov 27, 2023 | 13.47 | 13.60 | 13.31 | 13.35 | 688,547 | -0.01(-0.07%) |
Nov 24, 2023 | 13.28 | 13.61 | 13.26 | 13.36 | 726,999 | +0.37(+2.81%) |
Nov 22, 2023 | 12.75 | 13.03 | 12.72 | 13.00 | 634,398 | +0.12(+0.97%) |
Nov 21, 2023 | 12.69 | 12.87 | 12.56 | 12.87 | 558,233 | +0.11(+0.83%) |
Nov 20, 2023 | 12.79 | 12.92 | 12.71 | 12.77 | 622,911 | +0.05(+0.38%) |
Nov 17, 2023 | 12.51 | 12.79 | 12.51 | 12.72 | 543,059 | +0.33(+2.64%) |
Nov 16, 2023 | 12.61 | 12.70 | 12.37 | 12.39 | 489,479 | -0.31(-2.42%) |
Nov 15, 2023 | 12.84 | 13.08 | 12.69 | 12.70 | 534,888 | -0.16(-1.27%) |
Nov 14, 2023 | 12.73 | 12.93 | 12.48 | 12.86 | 574,989 | +0.32(+2.53%) |
Nov 13, 2023 | 12.66 | 12.71 | 12.55 | 12.55 | 360,771 | -0.12(-0.91%) |
Nov 10, 2023 | 12.60 | 12.74 | 12.48 | 12.66 | 442,932 | +0.03(+0.23%) |
Nov 09, 2023 | 12.78 | 12.95 | 12.62 | 12.63 | 526,028 | +0.02(+0.15%) |
Nov 08, 2023 | 12.47 | 12.71 | 12.21 | 12.61 | 672,149 | +0.05(+0.38%) |
Nov 07, 2023 | 13.08 | 13.12 | 12.47 | 12.57 | 1,246,714 | -0.54(-4.11%) |
Nov 06, 2023 | 13.26 | 13.49 | 13.07 | 13.10 | 789,879 | -0.04(-0.29%) |
Nov 03, 2023 | 13.07 | 13.24 | 12.91 | 13.14 | 528,201 | -0.01(-0.07%) |
Nov 02, 2023 | 13.07 | 13.33 | 12.92 | 13.15 | 638,735 | +0.14(+1.11%) |