Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 13.93 | 14.15 | 13.74 | 13.84 | 21,036 | -0.01(-0.07%) |
Jan 30, 2024 | 13.98 | 13.98 | 13.83 | 13.85 | 28,409 | -0.23(-1.63%) |
Jan 29, 2024 | 13.80 | 14.09 | 13.72 | 14.08 | 26,104 | +0.21(+1.51%) |
Jan 26, 2024 | 13.94 | 14.01 | 13.86 | 13.87 | 63,377 | -0.04(-0.29%) |
Jan 25, 2024 | 13.96 | 14.03 | 13.82 | 13.91 | 21,644 | -0.06(-0.43%) |
Jan 24, 2024 | 14.30 | 14.33 | 13.96 | 13.97 | 224,457 | -0.15(-1.06%) |
Jan 23, 2024 | 14.00 | 14.25 | 13.99 | 14.12 | 25,918 | +0.25(+1.80%) |
Jan 22, 2024 | 13.63 | 14.03 | 13.63 | 13.87 | 34,650 | +0.23(+1.69%) |
Jan 19, 2024 | 13.63 | 13.73 | 13.40 | 13.64 | 39,544 | -0.07(-0.51%) |
Jan 18, 2024 | 13.76 | 13.76 | 13.54 | 13.71 | 32,191 | +0.11(+0.81%) |
Jan 17, 2024 | 13.75 | 13.75 | 13.54 | 13.60 | 29,653 | -0.42(-2.99%) |
Jan 16, 2024 | 14.40 | 14.40 | 14.00 | 14.02 | 64,102 | -0.57(-3.90%) |
Jan 12, 2024 | 14.75 | 14.89 | 14.59 | 14.59 | 25,463 | -0.11(-0.75%) |
Jan 11, 2024 | 14.86 | 14.86 | 14.54 | 14.70 | 41,801 | -0.16(-1.08%) |
Jan 10, 2024 | 14.89 | 14.93 | 14.78 | 14.86 | 36,658 | -0.05(-0.34%) |
Jan 09, 2024 | 14.93 | 15.03 | 14.91 | 14.91 | 26,918 | -0.26(-1.71%) |
Jan 08, 2024 | 14.99 | 15.17 | 14.96 | 15.17 | 18,023 | +0.10(+0.66%) |
Jan 05, 2024 | 15.05 | 15.32 | 15.02 | 15.07 | 117,498 | -0.07(-0.46%) |
Jan 04, 2024 | 15.16 | 15.28 | 15.14 | 15.14 | 8,479 | -0.09(-0.59%) |
Jan 03, 2024 | 15.45 | 15.45 | 15.09 | 15.23 | 13,926 | -0.39(-2.50%) |
Jan 02, 2024 | 15.71 | 15.87 | 15.58 | 15.62 | 16,053 | -0.34(-2.13%) |
Dec 29, 2023 | 16.15 | 16.17 | 15.96 | 15.96 | 30,443 | -0.24(-1.48%) |
Dec 28, 2023 | 16.17 | 16.27 | 16.10 | 16.20 | 43,104 | +0.12(+0.75%) |
Dec 27, 2023 | 15.99 | 16.15 | 15.99 | 16.08 | 39,075 | +0.15(+0.94%) |
Dec 26, 2023 | 15.70 | 15.99 | 15.70 | 15.93 | 34,403 | +0.21(+1.34%) |
Dec 22, 2023 | 15.73 | 15.80 | 15.62 | 15.72 | 46,197 | +0.04(+0.26%) |
Dec 21, 2023 | 15.51 | 15.70 | 15.51 | 15.68 | 34,884 | +0.38(+2.48%) |
Dec 20, 2023 | 15.77 | 15.77 | 15.30 | 15.30 | 46,302 | -0.41(-2.61%) |
Dec 19, 2023 | 15.54 | 15.77 | 15.54 | 15.71 | 28,836 | +0.24(+1.55%) |
Dec 18, 2023 | 15.69 | 15.86 | 15.41 | 15.47 | 64,642 | -0.20(-1.25%) |
Dec 15, 2023 | 15.78 | 15.86 | 15.65 | 15.67 | 56,686 | -0.16(-1.00%) |
Dec 14, 2023 | 15.19 | 15.85 | 15.19 | 15.83 | 52,551 | +0.95(+6.37%) |
Dec 13, 2023 | 14.26 | 14.92 | 14.17 | 14.88 | 98,873 | +0.44(+3.08%) |
Dec 12, 2023 | 14.52 | 14.52 | 14.31 | 14.43 | 88,427 | -0.27(-1.81%) |
Dec 11, 2023 | 14.67 | 14.75 | 14.59 | 14.70 | 277,386 | -0.06(-0.40%) |
Dec 08, 2023 | 14.75 | 14.89 | 14.65 | 14.76 | 22,332 | +0.02(+0.13%) |
Dec 07, 2023 | 14.70 | 14.81 | 14.62 | 14.74 | 97,103 | +0.08(+0.54%) |
Dec 06, 2023 | 14.81 | 15.01 | 14.64 | 14.66 | 51,926 | -0.06(-0.40%) |
Dec 05, 2023 | 14.89 | 14.89 | 14.66 | 14.72 | 50,805 | -0.13(-0.86%) |
Dec 04, 2023 | 14.80 | 14.92 | 14.74 | 14.85 | 20,199 | +0.00(+0.00%) |
Dec 01, 2023 | 14.38 | 14.85 | 14.27 | 14.85 | 30,687 | +0.38(+2.66%) |
Nov 30, 2023 | 14.57 | 14.57 | 14.36 | 14.46 | 24,998 | +0.05(+0.34%) |
Nov 29, 2023 | 14.40 | 14.61 | 14.40 | 14.41 | 24,332 | +0.02(+0.14%) |
Nov 28, 2023 | 14.21 | 14.39 | 14.13 | 14.39 | 104,681 | +0.13(+0.90%) |
Nov 27, 2023 | 14.26 | 14.29 | 14.17 | 14.27 | 41,652 | -0.16(-1.10%) |
Nov 24, 2023 | 14.26 | 14.42 | 14.24 | 14.42 | 18,016 | +0.20(+1.39%) |
Nov 22, 2023 | 14.25 | 14.33 | 14.20 | 14.23 | 25,012 | -0.09(-0.62%) |
Nov 21, 2023 | 14.49 | 14.49 | 14.27 | 14.32 | 27,039 | -0.33(-2.23%) |
Nov 20, 2023 | 14.38 | 14.66 | 14.38 | 14.64 | 42,318 | +0.24(+1.65%) |
Nov 17, 2023 | 14.33 | 14.40 | 14.24 | 14.40 | 291,820 | +0.10(+0.69%) |
Nov 16, 2023 | 14.44 | 14.44 | 14.23 | 14.31 | 24,969 | -0.30(-2.03%) |
Nov 15, 2023 | 14.36 | 14.71 | 14.36 | 14.60 | 36,758 | +0.27(+1.86%) |
Nov 14, 2023 | 13.78 | 14.37 | 13.78 | 14.33 | 47,679 | +0.81(+5.99%) |
Nov 13, 2023 | 13.43 | 13.61 | 13.39 | 13.53 | 48,787 | +0.02(+0.15%) |
Nov 10, 2023 | 13.52 | 13.56 | 13.36 | 13.51 | 27,034 | -0.13(-0.94%) |
Nov 09, 2023 | 13.83 | 13.93 | 13.62 | 13.63 | 20,471 | -0.14(-1.00%) |
Nov 08, 2023 | 13.92 | 13.92 | 13.69 | 13.77 | 52,096 | -0.17(-1.20%) |
Nov 07, 2023 | 13.99 | 13.99 | 13.82 | 13.94 | 60,840 | -0.24(-1.67%) |
Nov 06, 2023 | 14.34 | 14.40 | 14.05 | 14.18 | 67,194 | -0.04(-0.28%) |
Nov 03, 2023 | 14.12 | 14.37 | 14.12 | 14.22 | 47,106 | +0.42(+3.08%) |
Nov 02, 2023 | 13.47 | 13.80 | 13.47 | 13.79 | 53,227 | +0.66(+5.04%) |