Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 13.28 | 13.42 | 12.97 | 12.97 | 303,834 | -0.32(-2.39%) |
Jan 30, 2024 | 13.30 | 13.32 | 13.04 | 13.29 | 245,326 | -0.05(-0.37%) |
Jan 29, 2024 | 13.31 | 13.38 | 13.20 | 13.34 | 245,439 | +0.13(+0.98%) |
Jan 26, 2024 | 13.21 | 13.28 | 13.06 | 13.21 | 239,676 | +0.10(+0.76%) |
Jan 25, 2024 | 13.02 | 13.12 | 12.92 | 13.11 | 330,295 | +0.14(+1.07%) |
Jan 24, 2024 | 13.43 | 13.43 | 12.96 | 12.97 | 356,868 | -0.40(-2.97%) |
Jan 23, 2024 | 13.30 | 13.54 | 13.25 | 13.37 | 350,700 | +0.16(+1.20%) |
Jan 22, 2024 | 13.08 | 13.22 | 13.02 | 13.21 | 323,861 | +0.17(+1.29%) |
Jan 19, 2024 | 12.97 | 13.06 | 12.91 | 13.04 | 285,738 | +0.08(+0.61%) |
Jan 18, 2024 | 13.08 | 13.11 | 12.91 | 12.96 | 273,104 | -0.04(-0.31%) |
Jan 17, 2024 | 13.09 | 13.16 | 12.95 | 13.00 | 278,145 | -0.22(-1.65%) |
Jan 16, 2024 | 13.38 | 13.38 | 13.17 | 13.22 | 258,383 | -0.19(-1.41%) |
Jan 12, 2024 | 13.66 | 13.75 | 13.35 | 13.41 | 240,260 | -0.14(-1.03%) |
Jan 11, 2024 | 13.26 | 13.56 | 13.20 | 13.55 | 492,762 | +0.29(+2.17%) |
Jan 10, 2024 | 13.24 | 13.34 | 13.17 | 13.26 | 237,893 | -0.01(-0.07%) |
Jan 09, 2024 | 13.26 | 13.28 | 13.07 | 13.27 | 266,476 | +0.04(+0.30%) |
Jan 08, 2024 | 13.29 | 13.32 | 13.15 | 13.23 | 251,067 | -0.08(-0.60%) |
Jan 05, 2024 | 13.10 | 13.38 | 13.10 | 13.31 | 421,688 | +0.23(+1.75%) |
Jan 04, 2024 | 13.21 | 13.29 | 12.97 | 13.08 | 349,075 | -0.05(-0.38%) |
Jan 03, 2024 | 13.39 | 13.39 | 13.11 | 13.13 | 331,082 | -0.23(-1.71%) |
Jan 02, 2024 | 13.43 | 13.54 | 13.18 | 13.36 | 395,889 | -0.11(-0.81%) |
Dec 29, 2023 | 13.63 | 13.67 | 13.42 | 13.47 | 360,752 | -0.19(-1.38%) |
Dec 28, 2023 | 13.73 | 13.77 | 13.64 | 13.66 | 237,160 | -0.07(-0.51%) |
Dec 27, 2023 | 13.61 | 13.83 | 13.61 | 13.73 | 295,708 | +0.12(+0.88%) |
Dec 26, 2023 | 13.41 | 13.62 | 13.39 | 13.61 | 396,353 | +0.09(+0.66%) |
Dec 22, 2023 | 13.36 | 13.58 | 13.33 | 13.52 | 462,800 | +0.22(+1.64%) |
Dec 21, 2023 | 13.35 | 13.49 | 13.23 | 13.30 | 322,498 | -0.04(-0.30%) |
Dec 20, 2023 | 13.31 | 13.86 | 13.25 | 13.34 | 606,568 | +0.03(+0.22%) |
Dec 19, 2023 | 12.91 | 13.31 | 12.90 | 13.31 | 513,436 | +0.44(+3.44%) |
Dec 18, 2023 | 12.86 | 12.98 | 12.75 | 12.87 | 436,718 | +0.03(+0.23%) |
Dec 15, 2023 | 12.93 | 13.06 | 12.78 | 12.84 | 743,793 | -0.01(-0.08%) |
Dec 14, 2023 | 12.65 | 13.04 | 12.65 | 12.85 | 739,147 | +0.29(+2.27%) |
Dec 13, 2023 | 11.93 | 12.57 | 11.91 | 12.56 | 773,670 | +0.61(+5.11%) |
Dec 12, 2023 | 12.12 | 12.12 | 11.78 | 11.95 | 723,427 | -0.14(-1.14%) |
Dec 11, 2023 | 12.39 | 12.82 | 11.91 | 12.09 | 1,170,937 | -0.32(-2.62%) |
Dec 08, 2023 | 12.69 | 13.68 | 12.29 | 12.41 | 2,928,710 | -1.24(-9.08%) |
Dec 07, 2023 | 13.98 | 14.07 | 13.57 | 13.66 | 1,209,955 | -0.34(-2.46%) |
Dec 06, 2023 | 13.93 | 14.06 | 13.82 | 14.00 | 531,533 | +0.11(+0.78%) |
Dec 05, 2023 | 13.88 | 14.37 | 13.86 | 13.89 | 870,653 | +0.03(+0.21%) |
Dec 04, 2023 | 13.71 | 13.90 | 13.65 | 13.86 | 340,899 | +0.17(+1.22%) |
Dec 01, 2023 | 13.49 | 13.73 | 13.36 | 13.69 | 405,127 | +0.16(+1.16%) |
Nov 30, 2023 | 13.59 | 13.59 | 13.41 | 13.54 | 367,829 | -0.02(-0.15%) |
Nov 29, 2023 | 13.65 | 13.76 | 13.45 | 13.56 | 328,177 | -0.06(-0.43%) |
Nov 28, 2023 | 13.87 | 13.87 | 13.61 | 13.62 | 278,980 | -0.28(-1.98%) |
Nov 27, 2023 | 13.87 | 13.93 | 13.79 | 13.89 | 334,591 | -0.03(-0.21%) |
Nov 24, 2023 | 13.92 | 14.03 | 13.78 | 13.92 | 199,862 | +0.10(+0.71%) |
Nov 22, 2023 | 13.80 | 13.95 | 13.75 | 13.82 | 290,226 | +0.09(+0.65%) |
Nov 21, 2023 | 13.78 | 13.83 | 13.59 | 13.73 | 300,685 | -0.06(-0.43%) |
Nov 20, 2023 | 13.74 | 13.86 | 13.67 | 13.79 | 293,321 | +0.02(+0.14%) |
Nov 17, 2023 | 13.81 | 13.92 | 13.70 | 13.77 | 289,331 | +0.05(+0.36%) |
Nov 16, 2023 | 14.21 | 14.21 | 13.58 | 13.72 | 347,699 | -0.47(-3.33%) |
Nov 15, 2023 | 13.94 | 14.43 | 13.94 | 14.20 | 390,006 | +0.19(+1.33%) |
Nov 14, 2023 | 13.58 | 14.16 | 13.58 | 14.01 | 790,774 | +0.51(+3.79%) |
Nov 13, 2023 | 13.59 | 13.72 | 13.40 | 13.50 | 406,459 | -0.12(-0.87%) |
Nov 10, 2023 | 13.52 | 13.69 | 13.39 | 13.62 | 260,542 | +0.15(+1.10%) |
Nov 09, 2023 | 13.55 | 13.66 | 13.39 | 13.47 | 310,150 | -0.06(-0.44%) |
Nov 08, 2023 | 13.83 | 13.83 | 13.37 | 13.53 | 398,091 | -0.26(-1.86%) |
Nov 07, 2023 | 14.00 | 14.03 | 13.67 | 13.78 | 508,461 | -0.29(-2.03%) |
Nov 06, 2023 | 14.18 | 14.19 | 13.99 | 14.07 | 401,928 | -0.19(-1.31%) |
Nov 03, 2023 | 14.32 | 14.51 | 14.02 | 14.26 | 491,660 | +0.10(+0.70%) |
Nov 02, 2023 | 14.32 | 14.52 | 13.80 | 14.16 | 738,661 | -0.23(-1.57%) |