Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 13.53 | 13.60 | 13.30 | 13.31 | 548,291 | -0.21(-1.55%) |
Jan 30, 2024 | 13.72 | 13.83 | 13.41 | 13.52 | 950,295 | -0.20(-1.45%) |
Jan 29, 2024 | 13.59 | 13.74 | 13.44 | 13.72 | 555,582 | -0.01(-0.07%) |
Jan 26, 2024 | 13.92 | 13.92 | 13.72 | 13.73 | 403,934 | -0.13(-0.93%) |
Jan 25, 2024 | 14.03 | 14.10 | 13.72 | 13.86 | 421,138 | -0.01(-0.07%) |
Jan 24, 2024 | 13.97 | 13.99 | 13.83 | 13.87 | 322,067 | +0.01(+0.07%) |
Jan 23, 2024 | 13.95 | 14.07 | 13.81 | 13.86 | 647,753 | +0.02(+0.14%) |
Jan 22, 2024 | 13.64 | 13.97 | 13.52 | 13.84 | 678,893 | +0.32(+2.36%) |
Jan 19, 2024 | 13.64 | 13.66 | 13.47 | 13.52 | 555,416 | -0.07(-0.51%) |
Jan 18, 2024 | 13.42 | 13.61 | 13.36 | 13.59 | 307,651 | +0.28(+2.09%) |
Jan 17, 2024 | 13.37 | 13.48 | 13.28 | 13.31 | 379,024 | -0.15(-1.11%) |
Jan 16, 2024 | 13.41 | 13.57 | 13.40 | 13.46 | 481,636 | -0.03(-0.22%) |
Jan 12, 2024 | 13.46 | 13.57 | 13.41 | 13.49 | 257,329 | +0.10(+0.74%) |
Jan 11, 2024 | 13.21 | 13.41 | 13.13 | 13.39 | 383,940 | +0.18(+1.36%) |
Jan 10, 2024 | 13.03 | 13.21 | 13.03 | 13.21 | 297,014 | +0.15(+1.14%) |
Jan 09, 2024 | 13.05 | 13.13 | 13.00 | 13.06 | 325,617 | -0.06(-0.46%) |
Jan 08, 2024 | 12.89 | 13.16 | 12.84 | 13.12 | 525,483 | +0.26(+2.01%) |
Jan 05, 2024 | 12.71 | 12.96 | 12.71 | 12.86 | 517,737 | +0.08(+0.62%) |
Jan 04, 2024 | 12.84 | 12.88 | 12.77 | 12.78 | 460,606 | +0.01(+0.08%) |
Jan 03, 2024 | 12.86 | 13.12 | 12.77 | 12.77 | 539,921 | -0.20(-1.54%) |
Jan 02, 2024 | 12.99 | 13.10 | 12.81 | 12.97 | 556,948 | -0.14(-1.06%) |
Dec 29, 2023 | 13.23 | 13.31 | 13.10 | 13.11 | 308,306 | -0.14(-1.05%) |
Dec 28, 2023 | 13.24 | 13.33 | 13.18 | 13.25 | 248,552 | -0.01(-0.08%) |
Dec 27, 2023 | 13.20 | 13.33 | 13.13 | 13.26 | 322,983 | -0.03(-0.22%) |
Dec 26, 2023 | 13.23 | 13.41 | 13.20 | 13.29 | 251,898 | +0.10(+0.75%) |
Dec 22, 2023 | 13.19 | 13.32 | 13.08 | 13.19 | 423,548 | +0.04(+0.30%) |
Dec 21, 2023 | 13.16 | 13.18 | 12.93 | 13.15 | 738,844 | +0.11(+0.84%) |
Dec 20, 2023 | 13.26 | 13.46 | 13.03 | 13.04 | 670,684 | -0.23(-1.73%) |
Dec 19, 2023 | 13.26 | 13.35 | 13.11 | 13.27 | 776,288 | +0.15(+1.14%) |
Dec 18, 2023 | 13.22 | 13.28 | 13.09 | 13.12 | 467,538 | -0.13(-0.98%) |
Dec 15, 2023 | 13.17 | 13.28 | 13.01 | 13.25 | 5,706,619 | +0.10(+0.76%) |
Dec 14, 2023 | 13.16 | 13.41 | 12.90 | 13.15 | 993,839 | +0.05(+0.38%) |
Dec 13, 2023 | 12.97 | 13.18 | 12.71 | 13.10 | 833,149 | +0.14(+1.07%) |
Dec 12, 2023 | 12.93 | 13.03 | 12.85 | 12.96 | 516,599 | +0.00(+0.00%) |
Dec 11, 2023 | 12.75 | 13.06 | 12.68 | 12.96 | 892,477 | +0.28(+2.20%) |
Dec 08, 2023 | 12.45 | 12.76 | 12.44 | 12.68 | 959,881 | +0.18(+1.43%) |
Dec 07, 2023 | 12.51 | 12.65 | 12.39 | 12.50 | 1,045,275 | -0.03(-0.24%) |
Dec 06, 2023 | 12.68 | 12.80 | 12.52 | 12.53 | 606,475 | -0.16(-1.26%) |
Dec 05, 2023 | 12.79 | 12.81 | 12.60 | 12.69 | 659,439 | -0.10(-0.78%) |
Dec 04, 2023 | 12.56 | 12.92 | 12.56 | 12.79 | 805,325 | +0.18(+1.42%) |
Dec 01, 2023 | 12.34 | 12.63 | 12.28 | 12.61 | 629,536 | +0.18(+1.44%) |
Nov 30, 2023 | 12.34 | 12.48 | 12.29 | 12.43 | 615,462 | +0.13(+1.05%) |
Nov 29, 2023 | 12.31 | 12.43 | 12.16 | 12.30 | 1,155,691 | +0.14(+1.15%) |
Nov 28, 2023 | 12.21 | 12.33 | 12.13 | 12.16 | 687,835 | -0.11(-0.89%) |
Nov 27, 2023 | 12.15 | 12.30 | 12.06 | 12.27 | 583,100 | +0.09(+0.73%) |
Nov 24, 2023 | 12.04 | 12.23 | 12.04 | 12.18 | 280,893 | +0.15(+1.24%) |
Nov 22, 2023 | 12.21 | 12.27 | 12.01 | 12.03 | 346,640 | -0.12(-0.98%) |
Nov 21, 2023 | 11.94 | 12.16 | 11.94 | 12.15 | 788,738 | +0.11(+0.91%) |
Nov 20, 2023 | 11.89 | 12.12 | 11.87 | 12.04 | 403,136 | +0.14(+1.17%) |
Nov 17, 2023 | 11.88 | 12.04 | 11.79 | 11.90 | 1,489,022 | +0.04(+0.34%) |
Nov 16, 2023 | 12.01 | 12.01 | 11.78 | 11.87 | 659,572 | -0.23(-1.89%) |
Nov 15, 2023 | 12.37 | 12.50 | 12.06 | 12.09 | 767,369 | -0.34(-2.71%) |
Nov 14, 2023 | 12.05 | 12.48 | 12.05 | 12.43 | 717,205 | +0.52(+4.32%) |
Nov 13, 2023 | 11.79 | 12.12 | 11.78 | 11.92 | 662,717 | +0.01(+0.08%) |
Nov 10, 2023 | 12.02 | 12.23 | 11.90 | 11.91 | 1,642,223 | -0.14(-1.15%) |
Nov 09, 2023 | 11.64 | 12.11 | 11.56 | 12.04 | 1,881,084 | +0.45(+3.84%) |
Nov 08, 2023 | 11.71 | 12.49 | 11.43 | 11.60 | 1,372,135 | +0.51(+4.65%) |
Nov 07, 2023 | 10.80 | 11.10 | 10.74 | 11.08 | 2,282,792 | +0.20(+1.82%) |
Nov 06, 2023 | 10.81 | 10.96 | 10.81 | 10.89 | 602,924 | +0.06(+0.55%) |
Nov 03, 2023 | 10.95 | 11.00 | 10.81 | 10.83 | 766,964 | +0.05(+0.46%) |
Nov 02, 2023 | 10.69 | 10.82 | 10.57 | 10.78 | 614,635 | +0.18(+1.68%) |