Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 13.61 | 13.87 | 13.34 | 13.35 | 773,008 | -0.26(-1.88%) |
Jan 30, 2024 | 13.59 | 13.78 | 13.50 | 13.61 | 707,957 | +0.00(+0.00%) |
Jan 29, 2024 | 13.37 | 13.64 | 13.28 | 13.61 | 578,175 | +0.15(+1.10%) |
Jan 26, 2024 | 13.54 | 13.76 | 13.45 | 13.46 | 604,483 | +0.07(+0.51%) |
Jan 25, 2024 | 13.13 | 13.40 | 13.01 | 13.39 | 796,342 | +0.44(+3.42%) |
Jan 24, 2024 | 13.32 | 13.32 | 12.87 | 12.95 | 567,771 | -0.22(-1.65%) |
Jan 23, 2024 | 13.38 | 13.51 | 13.10 | 13.16 | 768,099 | +0.04(+0.30%) |
Jan 22, 2024 | 13.01 | 13.29 | 13.00 | 13.12 | 820,436 | +0.21(+1.60%) |
Jan 19, 2024 | 12.80 | 12.94 | 12.64 | 12.92 | 804,915 | +0.10(+0.77%) |
Jan 18, 2024 | 12.84 | 12.89 | 12.62 | 12.82 | 1,043,163 | +0.17(+1.32%) |
Jan 17, 2024 | 12.47 | 12.70 | 12.38 | 12.65 | 863,696 | -0.21(-1.61%) |
Jan 16, 2024 | 12.64 | 12.91 | 12.49 | 12.86 | 1,826,944 | -0.05(-0.38%) |
Jan 12, 2024 | 13.45 | 13.45 | 12.90 | 12.91 | 561,296 | -0.27(-2.02%) |
Jan 11, 2024 | 13.27 | 13.27 | 13.01 | 13.17 | 746,407 | -0.13(-0.96%) |
Jan 10, 2024 | 13.30 | 13.42 | 13.06 | 13.30 | 1,093,101 | -0.03(-0.22%) |
Jan 09, 2024 | 13.54 | 13.60 | 13.30 | 13.33 | 695,172 | -0.47(-3.42%) |
Jan 08, 2024 | 13.44 | 13.86 | 13.41 | 13.80 | 1,710,165 | +0.34(+2.56%) |
Jan 05, 2024 | 13.37 | 13.80 | 13.27 | 13.46 | 769,832 | +0.09(+0.66%) |
Jan 04, 2024 | 13.39 | 13.50 | 13.24 | 13.37 | 1,141,540 | -0.12(-0.88%) |
Jan 03, 2024 | 14.04 | 14.22 | 13.40 | 13.49 | 1,271,487 | -0.84(-5.84%) |
Jan 02, 2024 | 14.20 | 14.65 | 14.19 | 14.32 | 693,884 | -0.06(-0.41%) |
Dec 29, 2023 | 14.60 | 14.69 | 14.37 | 14.38 | 593,422 | -0.29(-1.95%) |
Dec 28, 2023 | 14.55 | 14.73 | 14.47 | 14.67 | 591,956 | +0.02(+0.13%) |
Dec 27, 2023 | 14.72 | 14.84 | 14.59 | 14.65 | 700,487 | -0.07(-0.47%) |
Dec 26, 2023 | 14.66 | 14.80 | 14.48 | 14.72 | 661,159 | +0.21(+1.42%) |
Dec 22, 2023 | 14.49 | 14.64 | 14.43 | 14.51 | 543,778 | +0.10(+0.68%) |
Dec 21, 2023 | 14.29 | 14.45 | 14.22 | 14.41 | 712,447 | +0.29(+2.02%) |
Dec 20, 2023 | 14.29 | 14.61 | 14.11 | 14.13 | 725,104 | -0.27(-1.85%) |
Dec 19, 2023 | 14.14 | 14.43 | 14.08 | 14.39 | 949,623 | +0.35(+2.52%) |
Dec 18, 2023 | 14.33 | 14.40 | 14.02 | 14.04 | 1,053,691 | -0.14(-0.97%) |
Dec 15, 2023 | 14.49 | 14.49 | 14.00 | 14.18 | 2,954,735 | -0.28(-1.91%) |
Dec 14, 2023 | 13.96 | 14.52 | 13.87 | 14.45 | 2,180,190 | +0.86(+6.30%) |
Dec 13, 2023 | 13.54 | 13.61 | 12.84 | 13.60 | 2,031,543 | +0.00(+0.00%) |
Dec 12, 2023 | 13.63 | 13.71 | 13.47 | 13.60 | 805,868 | -0.09(-0.65%) |
Dec 11, 2023 | 13.48 | 13.75 | 13.45 | 13.68 | 724,531 | +0.23(+1.68%) |
Dec 08, 2023 | 13.65 | 13.78 | 13.45 | 13.46 | 1,650,028 | -0.27(-1.94%) |
Dec 07, 2023 | 13.58 | 13.72 | 13.42 | 13.72 | 1,204,946 | +0.18(+1.31%) |
Dec 06, 2023 | 13.68 | 13.97 | 13.52 | 13.55 | 852,730 | +0.06(+0.44%) |
Dec 05, 2023 | 13.59 | 13.62 | 13.39 | 13.49 | 1,161,269 | -0.21(-1.51%) |
Dec 04, 2023 | 13.41 | 13.72 | 13.37 | 13.69 | 864,584 | +0.22(+1.61%) |
Dec 01, 2023 | 12.94 | 13.49 | 12.94 | 13.48 | 942,970 | +0.47(+3.63%) |
Nov 30, 2023 | 13.08 | 13.16 | 12.91 | 13.01 | 941,696 | -0.03(-0.23%) |
Nov 29, 2023 | 13.09 | 13.26 | 12.99 | 13.03 | 873,090 | +0.23(+1.77%) |
Nov 28, 2023 | 12.70 | 12.90 | 12.52 | 12.81 | 758,180 | +0.10(+0.77%) |
Nov 27, 2023 | 12.80 | 12.85 | 12.68 | 12.71 | 1,726,728 | -0.21(-1.60%) |
Nov 24, 2023 | 12.65 | 12.96 | 12.65 | 12.92 | 425,404 | +0.26(+2.02%) |
Nov 22, 2023 | 12.82 | 12.82 | 12.62 | 12.66 | 615,468 | +0.01(+0.08%) |
Nov 21, 2023 | 12.67 | 12.72 | 12.58 | 12.65 | 669,628 | -0.28(-2.13%) |
Nov 20, 2023 | 12.73 | 12.95 | 12.61 | 12.93 | 768,300 | +0.14(+1.08%) |
Nov 17, 2023 | 12.65 | 12.80 | 12.56 | 12.79 | 866,088 | +0.30(+2.36%) |
Nov 16, 2023 | 12.72 | 12.84 | 12.40 | 12.49 | 811,236 | -0.31(-2.46%) |
Nov 15, 2023 | 12.70 | 12.92 | 12.66 | 12.81 | 910,582 | +0.13(+1.01%) |
Nov 14, 2023 | 12.19 | 12.73 | 11.95 | 12.68 | 1,254,706 | +0.97(+8.33%) |
Nov 13, 2023 | 11.65 | 11.81 | 11.58 | 11.71 | 781,690 | -0.03(-0.25%) |
Nov 10, 2023 | 11.51 | 11.80 | 11.35 | 11.73 | 751,500 | +0.27(+2.32%) |
Nov 09, 2023 | 11.75 | 11.80 | 11.44 | 11.47 | 1,047,443 | -0.24(-2.02%) |
Nov 08, 2023 | 11.72 | 11.75 | 11.53 | 11.71 | 1,389,582 | -0.05(-0.42%) |
Nov 07, 2023 | 11.72 | 11.79 | 11.52 | 11.75 | 1,082,006 | -0.01(-0.08%) |
Nov 06, 2023 | 12.04 | 12.10 | 11.72 | 11.76 | 1,442,138 | -0.27(-2.27%) |
Nov 03, 2023 | 11.61 | 12.32 | 11.54 | 12.04 | 2,413,699 | +0.80(+7.12%) |
Nov 02, 2023 | 11.23 | 11.29 | 10.85 | 11.24 | 1,747,039 | +0.23(+2.13%) |