Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 13.56 | 13.61 | 13.52 | 13.61 | 561,336 | +0.05(+0.37%) |
Jan 30, 2024 | 13.57 | 13.60 | 13.55 | 13.56 | 498,244 | -0.01(-0.07%) |
Jan 29, 2024 | 13.59 | 13.61 | 13.56 | 13.57 | 534,136 | -0.02(-0.15%) |
Jan 26, 2024 | 13.59 | 13.62 | 13.58 | 13.59 | 490,985 | -0.04(-0.29%) |
Jan 25, 2024 | 13.65 | 13.66 | 13.62 | 13.63 | 465,734 | -0.04(-0.29%) |
Jan 24, 2024 | 13.59 | 13.68 | 13.57 | 13.67 | 730,573 | +0.05(+0.37%) |
Jan 23, 2024 | 13.63 | 13.64 | 13.61 | 13.62 | 493,598 | +0.00(+0.00%) |
Jan 22, 2024 | 13.59 | 13.62 | 13.57 | 13.62 | 472,057 | +0.04(+0.29%) |
Jan 19, 2024 | 13.62 | 13.64 | 13.57 | 13.58 | 560,514 | -0.05(-0.37%) |
Jan 18, 2024 | 13.63 | 13.66 | 13.63 | 13.63 | 377,060 | -0.02(-0.15%) |
Jan 17, 2024 | 13.66 | 13.68 | 13.64 | 13.65 | 350,926 | +0.03(+0.22%) |
Jan 16, 2024 | 13.60 | 13.64 | 13.59 | 13.62 | 542,462 | +0.05(+0.37%) |
Jan 15, 2024 | 13.55 | 13.58 | 13.55 | 13.57 | 289,192 | +0.04(+0.30%) |
Jan 12, 2024 | 13.49 | 13.54 | 13.47 | 13.53 | 341,906 | +0.00(+0.00%) |
Jan 11, 2024 | 13.50 | 13.57 | 13.50 | 13.53 | 516,728 | +0.02(+0.15%) |
Jan 10, 2024 | 13.51 | 13.51 | 13.50 | 13.51 | 658,237 | -0.01(-0.07%) |
Jan 09, 2024 | 13.49 | 13.54 | 13.49 | 13.52 | 403,020 | +0.05(+0.37%) |
Jan 08, 2024 | 13.51 | 13.52 | 13.47 | 13.47 | 1,024,797 | -0.02(-0.15%) |
Jan 05, 2024 | 13.48 | 13.49 | 13.40 | 13.49 | 472,946 | +0.02(+0.15%) |
Jan 04, 2024 | 13.47 | 13.48 | 13.46 | 13.47 | 508,139 | -0.01(-0.07%) |
Jan 03, 2024 | 13.47 | 13.48 | 13.45 | 13.48 | 532,600 | +0.03(+0.22%) |
Jan 02, 2024 | 13.42 | 13.45 | 13.41 | 13.45 | 371,696 | +0.09(+0.67%) |
Dec 29, 2023 | 13.36 | 0 | -0.30(-2.20%) | |||
Dec 28, 2023 | 13.64 | 13.67 | 13.62 | 13.66 | 484,697 | +0.01(+0.07%) |
Dec 27, 2023 | 13.65 | 13.65 | 13.60 | 13.65 | 1,010,484 | -0.04(-0.29%) |
Dec 22, 2023 | 13.69 | 0 | -0.02(-0.15%) | |||
Dec 21, 2023 | 13.76 | 13.76 | 13.70 | 13.71 | 445,962 | -0.09(-0.65%) |
Dec 20, 2023 | 13.75 | 13.80 | 13.73 | 13.80 | 598,992 | +0.03(+0.22%) |
Dec 19, 2023 | 13.79 | 13.79 | 13.75 | 13.77 | 515,952 | -0.05(-0.36%) |
Dec 18, 2023 | 13.79 | 13.83 | 13.79 | 13.82 | 431,626 | +0.03(+0.22%) |
Dec 15, 2023 | 13.81 | 13.82 | 13.77 | 13.79 | 581,857 | -0.03(-0.22%) |
Dec 14, 2023 | 13.87 | 13.87 | 13.81 | 13.82 | 404,774 | -0.10(-0.72%) |
Dec 13, 2023 | 13.98 | 14.01 | 13.91 | 13.92 | 472,722 | -0.09(-0.64%) |
Dec 12, 2023 | 14.02 | 14.04 | 14.00 | 14.01 | 360,887 | +0.02(+0.14%) |
Dec 11, 2023 | 13.99 | 14.01 | 13.97 | 13.99 | 391,108 | -0.01(-0.07%) |
Dec 08, 2023 | 14.01 | 14.02 | 13.96 | 14.00 | 348,978 | -0.01(-0.07%) |
Dec 07, 2023 | 14.00 | 14.02 | 13.99 | 14.01 | 359,566 | +0.02(+0.14%) |
Dec 06, 2023 | 13.96 | 14.00 | 13.95 | 13.99 | 415,695 | -0.01(-0.07%) |
Dec 05, 2023 | 13.97 | 14.00 | 13.97 | 14.00 | 263,171 | +0.06(+0.43%) |
Dec 04, 2023 | 13.96 | 13.96 | 13.92 | 13.94 | 391,394 | +0.05(+0.36%) |
Dec 01, 2023 | 13.93 | 13.93 | 13.89 | 13.89 | 290,030 | -0.07(-0.50%) |
Nov 30, 2023 | 14.01 | 14.01 | 13.95 | 13.96 | 302,202 | -0.03(-0.21%) |
Nov 29, 2023 | 13.98 | 14.01 | 13.97 | 13.99 | 427,581 | +0.02(+0.14%) |
Nov 28, 2023 | 13.98 | 13.99 | 13.95 | 13.97 | 395,793 | -0.05(-0.36%) |
Nov 27, 2023 | 14.04 | 14.05 | 14.01 | 14.02 | 359,498 | +0.00(+0.00%) |
Nov 24, 2023 | 14.03 | 14.03 | 13.98 | 14.02 | 412,574 | -0.07(-0.50%) |
Nov 23, 2023 | 14.09 | 14.10 | 14.08 | 14.09 | 238,363 | +0.00(+0.00%) |
Nov 22, 2023 | 14.13 | 14.15 | 14.08 | 14.09 | 277,662 | +0.00(+0.00%) |
Nov 21, 2023 | 14.09 | 14.10 | 14.07 | 14.09 | 437,136 | -0.01(-0.07%) |
Nov 20, 2023 | 14.11 | 14.13 | 14.10 | 14.10 | 321,251 | +0.00(+0.00%) |
Nov 17, 2023 | 14.10 | 14.13 | 14.09 | 14.10 | 351,861 | -0.05(-0.35%) |
Nov 16, 2023 | 14.12 | 14.15 | 14.10 | 14.15 | 315,256 | +0.09(+0.64%) |
Nov 15, 2023 | 14.06 | 14.07 | 14.03 | 14.06 | 329,556 | +0.00(+0.00%) |
Nov 14, 2023 | 14.13 | 14.13 | 14.05 | 14.06 | 239,408 | -0.12(-0.85%) |
Nov 13, 2023 | 14.19 | 14.20 | 14.15 | 14.18 | 174,066 | +0.00(+0.00%) |
Nov 10, 2023 | 14.19 | 14.22 | 14.17 | 14.18 | 470,604 | +0.00(+0.00%) |
Nov 09, 2023 | 14.14 | 14.18 | 14.11 | 14.18 | 385,239 | +0.02(+0.14%) |
Nov 08, 2023 | 14.16 | 14.18 | 14.14 | 14.16 | 275,067 | +0.04(+0.28%) |
Nov 07, 2023 | 14.12 | 14.15 | 14.11 | 14.12 | 452,393 | +0.06(+0.43%) |
Nov 06, 2023 | 14.01 | 14.06 | 14.01 | 14.06 | 476,408 | +0.04(+0.29%) |
Nov 03, 2023 | 14.05 | 14.06 | 14.01 | 14.02 | 324,169 | -0.07(-0.50%) |
Nov 02, 2023 | 14.15 | 14.16 | 14.09 | 14.09 | 368,489 | -0.13(-0.91%) |