Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 14.79 | 14.79 | 14.46 | 14.49 | 989,529 | -0.25(-1.68%) |
Jan 30, 2024 | 14.74 | 14.81 | 14.71 | 14.73 | 675,539 | +0.01(+0.06%) |
Jan 29, 2024 | 14.83 | 14.89 | 14.65 | 14.72 | 1,002,997 | -0.09(-0.64%) |
Jan 26, 2024 | 14.78 | 14.85 | 14.73 | 14.82 | 561,751 | +0.08(+0.51%) |
Jan 25, 2024 | 14.69 | 14.75 | 14.60 | 14.74 | 832,002 | +0.12(+0.84%) |
Jan 24, 2024 | 14.84 | 14.90 | 14.60 | 14.62 | 1,380,320 | -0.24(-1.60%) |
Jan 23, 2024 | 14.77 | 14.88 | 14.76 | 14.86 | 955,198 | +0.11(+0.77%) |
Jan 22, 2024 | 14.71 | 14.85 | 14.65 | 14.74 | 1,198,182 | +0.12(+0.84%) |
Jan 19, 2024 | 14.62 | 14.70 | 14.50 | 14.62 | 889,412 | +0.05(+0.33%) |
Jan 18, 2024 | 14.47 | 14.60 | 14.45 | 14.57 | 1,265,363 | +0.13(+0.92%) |
Jan 17, 2024 | 14.31 | 14.47 | 14.25 | 14.44 | 1,295,135 | +0.12(+0.86%) |
Jan 16, 2024 | 14.45 | 14.46 | 14.28 | 14.31 | 591,302 | -0.15(-1.05%) |
Jan 12, 2024 | 14.55 | 14.60 | 14.45 | 14.47 | 521,274 | -0.05(-0.33%) |
Jan 11, 2024 | 14.60 | 14.61 | 14.38 | 14.51 | 740,958 | -0.09(-0.65%) |
Jan 10, 2024 | 14.57 | 14.67 | 14.54 | 14.61 | 695,821 | +0.07(+0.46%) |
Jan 09, 2024 | 14.59 | 14.61 | 14.51 | 14.54 | 612,124 | -0.08(-0.52%) |
Jan 08, 2024 | 14.55 | 14.70 | 14.48 | 14.62 | 1,120,954 | +0.10(+0.72%) |
Jan 05, 2024 | 14.49 | 14.55 | 14.46 | 14.51 | 716,389 | +0.01(+0.07%) |
Jan 04, 2024 | 14.32 | 14.56 | 14.31 | 14.50 | 987,893 | +0.21(+1.46%) |
Jan 03, 2024 | 14.31 | 14.34 | 14.23 | 14.30 | 857,113 | -0.02(-0.13%) |
Jan 02, 2024 | 14.32 | 14.37 | 14.23 | 14.31 | 872,786 | -0.02(-0.13%) |
Dec 29, 2023 | 14.53 | 14.57 | 14.33 | 14.33 | 830,086 | -0.20(-1.37%) |
Dec 28, 2023 | 14.42 | 14.56 | 14.40 | 14.53 | 1,028,824 | +0.14(+0.99%) |
Dec 27, 2023 | 14.43 | 14.43 | 14.30 | 14.39 | 416,444 | +0.05(+0.33%) |
Dec 26, 2023 | 14.33 | 14.46 | 14.30 | 14.34 | 626,732 | +0.04(+0.27%) |
Dec 22, 2023 | 14.28 | 14.37 | 14.26 | 14.30 | 557,238 | +0.04(+0.27%) |
Dec 21, 2023 | 14.29 | 14.29 | 14.11 | 14.27 | 702,726 | +0.05(+0.33%) |
Dec 20, 2023 | 14.36 | 14.38 | 14.21 | 14.22 | 576,790 | -0.12(-0.86%) |
Dec 19, 2023 | 14.30 | 14.35 | 14.25 | 14.34 | 820,049 | +0.10(+0.73%) |
Dec 18, 2023 | 14.22 | 14.30 | 14.16 | 14.24 | 686,851 | -0.04(-0.27%) |
Dec 15, 2023 | 14.26 | 14.28 | 14.15 | 14.28 | 994,347 | +0.04(+0.27%) |
Dec 14, 2023 | 14.24 | 14.34 | 14.18 | 14.24 | 1,452,571 | +0.07(+0.47%) |
Dec 13, 2023 | 14.12 | 14.21 | 14.02 | 14.17 | 968,329 | +0.09(+0.61%) |
Dec 12, 2023 | 13.95 | 14.09 | 13.94 | 14.09 | 764,181 | +0.15(+1.09%) |
Dec 11, 2023 | 13.92 | 14.00 | 13.91 | 13.93 | 736,180 | +0.05(+0.34%) |
Dec 08, 2023 | 13.78 | 13.92 | 13.78 | 13.89 | 534,233 | +0.08(+0.55%) |
Dec 07, 2023 | 13.81 | 13.89 | 13.71 | 13.81 | 879,404 | +0.02(+0.14%) |
Dec 06, 2023 | 13.88 | 13.92 | 13.78 | 13.79 | 622,668 | -0.08(-0.60%) |
Dec 05, 2023 | 13.85 | 13.92 | 13.80 | 13.88 | 695,324 | +0.03(+0.20%) |
Dec 04, 2023 | 13.86 | 13.89 | 13.82 | 13.85 | 511,666 | +0.03(+0.20%) |
Dec 01, 2023 | 13.80 | 13.84 | 13.74 | 13.82 | 440,478 | +0.05(+0.34%) |
Nov 30, 2023 | 13.77 | 13.83 | 13.72 | 13.77 | 532,161 | +0.06(+0.40%) |
Nov 29, 2023 | 13.85 | 13.88 | 13.69 | 13.72 | 634,538 | -0.08(-0.60%) |
Nov 28, 2023 | 13.90 | 13.90 | 13.78 | 13.80 | 700,961 | -0.10(-0.73%) |
Nov 27, 2023 | 13.98 | 13.98 | 13.84 | 13.90 | 674,793 | -0.09(-0.66%) |
Nov 24, 2023 | 14.00 | 14.04 | 13.91 | 13.99 | 405,625 | +0.04(+0.26%) |
Nov 22, 2023 | 14.07 | 14.10 | 13.89 | 13.96 | 799,563 | -0.05(-0.33%) |
Nov 21, 2023 | 14.17 | 14.17 | 13.82 | 14.00 | 1,157,185 | +0.18(+1.27%) |
Nov 20, 2023 | 13.71 | 13.90 | 13.70 | 13.83 | 813,464 | +0.10(+0.74%) |
Nov 17, 2023 | 13.75 | 13.78 | 13.72 | 13.73 | 518,271 | +0.06(+0.40%) |
Nov 16, 2023 | 13.80 | 13.80 | 13.65 | 13.67 | 401,873 | -0.06(-0.47%) |
Nov 15, 2023 | 13.73 | 13.76 | 13.65 | 13.74 | 683,505 | +0.01(+0.07%) |
Nov 14, 2023 | 13.77 | 13.78 | 13.67 | 13.73 | 636,067 | +0.08(+0.61%) |
Nov 13, 2023 | 13.63 | 13.67 | 13.54 | 13.64 | 574,438 | +0.06(+0.41%) |
Nov 10, 2023 | 13.55 | 13.61 | 13.47 | 13.59 | 625,911 | +0.04(+0.27%) |
Nov 09, 2023 | 13.58 | 13.66 | 13.53 | 13.55 | 462,620 | +0.03(+0.20%) |
Nov 08, 2023 | 13.59 | 13.59 | 13.51 | 13.52 | 230,369 | -0.04(-0.27%) |
Nov 07, 2023 | 13.60 | 13.61 | 13.49 | 13.56 | 384,355 | -0.03(-0.20%) |
Nov 06, 2023 | 13.64 | 13.65 | 13.54 | 13.59 | 330,362 | -0.03(-0.20%) |
Nov 03, 2023 | 13.66 | 13.73 | 13.60 | 13.62 | 519,563 | +0.03(+0.20%) |
Nov 02, 2023 | 13.41 | 13.63 | 13.41 | 13.59 | 575,158 | +0.18(+1.37%) |