Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 14.74 | 14.74 | 14.41 | 14.43 | 993,104 | -0.25(-1.68%) |
Jan 30, 2024 | 14.69 | 14.75 | 14.66 | 14.68 | 677,979 | +0.01(+0.06%) |
Jan 29, 2024 | 14.77 | 14.84 | 14.60 | 14.67 | 1,006,620 | -0.09(-0.64%) |
Jan 26, 2024 | 14.73 | 14.79 | 14.68 | 14.76 | 563,780 | +0.08(+0.52%) |
Jan 25, 2024 | 14.64 | 14.70 | 14.55 | 14.69 | 835,007 | +0.12(+0.84%) |
Jan 24, 2024 | 14.78 | 14.85 | 14.55 | 14.57 | 1,385,306 | -0.24(-1.60%) |
Jan 23, 2024 | 14.72 | 14.83 | 14.71 | 14.80 | 958,648 | +0.11(+0.77%) |
Jan 22, 2024 | 14.66 | 14.79 | 14.59 | 14.69 | 1,202,510 | +0.12(+0.84%) |
Jan 19, 2024 | 14.57 | 14.65 | 14.45 | 14.57 | 892,625 | +0.05(+0.33%) |
Jan 18, 2024 | 14.41 | 14.55 | 14.40 | 14.52 | 1,269,934 | +0.13(+0.92%) |
Jan 17, 2024 | 14.26 | 14.41 | 14.20 | 14.39 | 1,299,814 | +0.12(+0.86%) |
Jan 16, 2024 | 14.40 | 14.41 | 14.22 | 14.26 | 593,438 | -0.15(-1.05%) |
Jan 12, 2024 | 14.50 | 14.55 | 14.40 | 14.41 | 523,157 | -0.05(-0.33%) |
Jan 11, 2024 | 14.55 | 14.56 | 14.32 | 14.46 | 743,634 | -0.09(-0.65%) |
Jan 10, 2024 | 14.52 | 14.61 | 14.49 | 14.56 | 698,334 | +0.07(+0.46%) |
Jan 09, 2024 | 14.54 | 14.56 | 14.46 | 14.49 | 614,335 | -0.08(-0.52%) |
Jan 08, 2024 | 14.50 | 14.65 | 14.42 | 14.57 | 1,125,003 | +0.10(+0.72%) |
Jan 05, 2024 | 14.44 | 14.50 | 14.41 | 14.46 | 718,977 | +0.01(+0.07%) |
Jan 04, 2024 | 14.27 | 14.51 | 14.26 | 14.45 | 991,462 | +0.21(+1.46%) |
Jan 03, 2024 | 14.26 | 14.29 | 14.18 | 14.24 | 860,209 | -0.02(-0.13%) |
Jan 02, 2024 | 14.27 | 14.32 | 14.18 | 14.26 | 875,939 | -0.02(-0.13%) |
Dec 29, 2023 | 14.48 | 14.52 | 14.28 | 14.28 | 833,084 | -0.20(-1.37%) |
Dec 28, 2023 | 14.37 | 14.51 | 14.35 | 14.48 | 1,032,540 | +0.14(+0.99%) |
Dec 27, 2023 | 14.38 | 14.38 | 14.24 | 14.34 | 417,948 | +0.05(+0.33%) |
Dec 26, 2023 | 14.28 | 14.41 | 14.24 | 14.29 | 628,996 | +0.04(+0.27%) |
Dec 22, 2023 | 14.22 | 14.31 | 14.21 | 14.25 | 559,251 | +0.04(+0.27%) |
Dec 21, 2023 | 14.23 | 14.23 | 14.05 | 14.22 | 705,265 | +0.05(+0.33%) |
Dec 20, 2023 | 14.31 | 14.33 | 14.16 | 14.17 | 578,874 | -0.12(-0.86%) |
Dec 19, 2023 | 14.25 | 14.30 | 14.20 | 14.29 | 823,011 | +0.10(+0.73%) |
Dec 18, 2023 | 14.17 | 14.25 | 14.11 | 14.19 | 689,332 | -0.04(-0.27%) |
Dec 15, 2023 | 14.21 | 14.22 | 14.10 | 14.22 | 997,939 | +0.04(+0.27%) |
Dec 14, 2023 | 14.19 | 14.29 | 14.13 | 14.19 | 1,457,818 | +0.07(+0.47%) |
Dec 13, 2023 | 14.07 | 14.16 | 13.97 | 14.12 | 971,827 | +0.09(+0.61%) |
Dec 12, 2023 | 13.90 | 14.04 | 13.89 | 14.04 | 766,941 | +0.15(+1.09%) |
Dec 11, 2023 | 13.87 | 13.95 | 13.86 | 13.88 | 738,839 | +0.05(+0.34%) |
Dec 08, 2023 | 13.73 | 13.87 | 13.73 | 13.84 | 536,163 | +0.08(+0.55%) |
Dec 07, 2023 | 13.76 | 13.84 | 13.66 | 13.76 | 882,581 | +0.02(+0.14%) |
Dec 06, 2023 | 13.83 | 13.87 | 13.73 | 13.74 | 624,917 | -0.08(-0.60%) |
Dec 05, 2023 | 13.80 | 13.87 | 13.75 | 13.83 | 697,836 | +0.03(+0.20%) |
Dec 04, 2023 | 13.81 | 13.84 | 13.77 | 13.80 | 513,514 | +0.03(+0.20%) |
Dec 01, 2023 | 13.75 | 13.79 | 13.69 | 13.77 | 442,069 | +0.05(+0.34%) |
Nov 30, 2023 | 13.72 | 13.78 | 13.67 | 13.72 | 534,083 | +0.06(+0.41%) |
Nov 29, 2023 | 13.80 | 13.83 | 13.64 | 13.67 | 636,830 | -0.08(-0.60%) |
Nov 28, 2023 | 13.85 | 13.85 | 13.73 | 13.75 | 703,493 | -0.10(-0.73%) |
Nov 27, 2023 | 13.93 | 13.93 | 13.79 | 13.85 | 677,231 | -0.09(-0.66%) |
Nov 24, 2023 | 13.95 | 13.99 | 13.86 | 13.94 | 407,090 | +0.04(+0.26%) |
Nov 22, 2023 | 14.02 | 14.05 | 13.84 | 13.91 | 802,451 | -0.05(-0.33%) |
Nov 21, 2023 | 14.12 | 14.12 | 13.77 | 13.95 | 1,161,365 | +0.17(+1.27%) |
Nov 20, 2023 | 13.66 | 13.85 | 13.65 | 13.78 | 816,402 | +0.10(+0.74%) |
Nov 17, 2023 | 13.70 | 13.73 | 13.67 | 13.68 | 520,143 | +0.06(+0.40%) |
Nov 16, 2023 | 13.75 | 13.75 | 13.60 | 13.62 | 403,325 | -0.06(-0.47%) |
Nov 15, 2023 | 13.68 | 13.71 | 13.60 | 13.69 | 685,974 | +0.01(+0.07%) |
Nov 14, 2023 | 13.72 | 13.73 | 13.62 | 13.68 | 638,365 | +0.08(+0.61%) |
Nov 13, 2023 | 13.58 | 13.62 | 13.49 | 13.60 | 576,513 | +0.06(+0.41%) |
Nov 10, 2023 | 13.50 | 13.56 | 13.43 | 13.54 | 628,172 | +0.04(+0.27%) |
Nov 09, 2023 | 13.53 | 13.61 | 13.49 | 13.50 | 464,291 | +0.03(+0.20%) |
Nov 08, 2023 | 13.54 | 13.54 | 13.46 | 13.48 | 231,202 | -0.04(-0.27%) |
Nov 07, 2023 | 13.55 | 13.56 | 13.44 | 13.51 | 385,743 | -0.03(-0.20%) |
Nov 06, 2023 | 13.59 | 13.60 | 13.49 | 13.54 | 331,556 | -0.03(-0.20%) |
Nov 03, 2023 | 13.61 | 13.68 | 13.55 | 13.57 | 521,440 | +0.03(+0.20%) |
Nov 02, 2023 | 13.37 | 13.58 | 13.37 | 13.54 | 577,236 | +0.18(+1.37%) |