Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 14.12 | 14.24 | 13.62 | 13.81 | 20,416 | -0.57(-3.96%) |
Jan 30, 2024 | 14.88 | 14.88 | 13.16 | 14.38 | 22,526 | -0.49(-3.30%) |
Jan 29, 2024 | 14.66 | 14.89 | 14.61 | 14.87 | 20,831 | +0.13(+0.88%) |
Jan 26, 2024 | 14.78 | 14.87 | 14.64 | 14.74 | 16,693 | -0.04(-0.27%) |
Jan 25, 2024 | 14.85 | 14.98 | 14.63 | 14.78 | 10,341 | -0.14(-0.94%) |
Jan 24, 2024 | 14.88 | 14.97 | 14.83 | 14.92 | 30,849 | +0.04(+0.27%) |
Jan 23, 2024 | 14.63 | 14.98 | 14.63 | 14.88 | 29,205 | +0.25(+1.71%) |
Jan 22, 2024 | 14.44 | 14.72 | 14.33 | 14.63 | 41,479 | +0.19(+1.32%) |
Jan 19, 2024 | 14.08 | 14.44 | 13.83 | 14.44 | 32,820 | +0.34(+2.45%) |
Jan 18, 2024 | 14.23 | 14.23 | 14.01 | 14.10 | 22,159 | -0.16(-1.16%) |
Jan 17, 2024 | 14.18 | 14.41 | 13.92 | 14.26 | 31,990 | -0.06(-0.42%) |
Jan 16, 2024 | 14.36 | 14.46 | 14.17 | 14.32 | 35,303 | -0.03(-0.21%) |
Jan 12, 2024 | 14.34 | 14.49 | 14.18 | 14.35 | 26,603 | +0.08(+0.56%) |
Jan 11, 2024 | 14.19 | 14.47 | 14.16 | 14.27 | 19,069 | -0.17(-1.18%) |
Jan 10, 2024 | 14.33 | 14.44 | 14.15 | 14.44 | 21,630 | +0.13(+0.91%) |
Jan 09, 2024 | 14.12 | 14.43 | 14.11 | 14.31 | 17,892 | +0.28(+2.00%) |
Jan 08, 2024 | 14.36 | 14.58 | 13.85 | 14.03 | 18,414 | -0.45(-3.11%) |
Jan 05, 2024 | 14.00 | 14.60 | 14.00 | 14.48 | 28,030 | +0.14(+0.98%) |
Jan 04, 2024 | 14.32 | 14.38 | 13.94 | 14.34 | 34,344 | +0.02(+0.14%) |
Jan 03, 2024 | 14.55 | 14.70 | 14.30 | 14.32 | 20,663 | -0.27(-1.85%) |
Jan 02, 2024 | 14.24 | 14.70 | 14.12 | 14.59 | 27,332 | +0.28(+1.96%) |
Dec 29, 2023 | 13.70 | 14.35 | 13.70 | 14.31 | 39,977 | +0.62(+4.53%) |
Dec 28, 2023 | 13.68 | 13.69 | 13.49 | 13.69 | 12,083 | +0.00(+0.00%) |
Dec 27, 2023 | 13.49 | 13.69 | 13.23 | 13.69 | 23,002 | +0.04(+0.29%) |
Dec 26, 2023 | 13.75 | 13.91 | 13.23 | 13.65 | 12,033 | -0.28(-2.01%) |
Dec 22, 2023 | 13.88 | 13.93 | 13.85 | 13.93 | 19,051 | +0.05(+0.36%) |
Dec 21, 2023 | 13.75 | 13.90 | 13.71 | 13.88 | 12,082 | +0.15(+1.09%) |
Dec 20, 2023 | 13.73 | 13.73 | 13.58 | 13.73 | 16,408 | -0.02(-0.15%) |
Dec 19, 2023 | 13.38 | 13.75 | 13.29 | 13.75 | 24,998 | +0.35(+2.61%) |
Dec 18, 2023 | 13.38 | 13.48 | 13.25 | 13.40 | 19,675 | -0.15(-1.11%) |
Dec 15, 2023 | 13.43 | 13.55 | 13.31 | 13.55 | 26,704 | +0.16(+1.19%) |
Dec 14, 2023 | 13.44 | 13.50 | 13.24 | 13.39 | 26,590 | +0.17(+1.29%) |
Dec 13, 2023 | 13.15 | 13.30 | 12.82 | 13.22 | 56,396 | +0.11(+0.84%) |
Dec 12, 2023 | 12.89 | 13.40 | 12.82 | 13.11 | 34,176 | +0.37(+2.90%) |
Dec 11, 2023 | 12.98 | 13.07 | 12.44 | 12.74 | 28,292 | +0.74(+6.17%) |
Dec 08, 2023 | 11.42 | 12.01 | 11.42 | 12.00 | 5,701 | +0.48(+4.17%) |
Dec 07, 2023 | 11.66 | 11.75 | 11.45 | 11.52 | 17,092 | -0.06(-0.52%) |
Dec 06, 2023 | 11.78 | 11.79 | 11.25 | 11.58 | 15,896 | -0.16(-1.36%) |
Dec 05, 2023 | 11.84 | 11.84 | 11.11 | 11.74 | 14,719 | -0.01(-0.09%) |
Dec 04, 2023 | 11.75 | 11.85 | 10.05 | 11.75 | 23,947 | -0.10(-0.84%) |
Dec 01, 2023 | 11.49 | 12.05 | 11.46 | 11.85 | 25,090 | +0.38(+3.31%) |
Nov 30, 2023 | 11.40 | 11.50 | 11.24 | 11.47 | 11,722 | +0.24(+2.14%) |
Nov 29, 2023 | 11.50 | 11.50 | 11.23 | 11.23 | 12,515 | -0.27(-2.35%) |
Nov 28, 2023 | 11.27 | 11.50 | 11.00 | 11.50 | 9,421 | +0.35(+3.14%) |
Nov 27, 2023 | 11.12 | 11.35 | 11.00 | 11.15 | 16,274 | -0.10(-0.89%) |
Nov 24, 2023 | 11.03 | 11.64 | 11.03 | 11.25 | 21,799 | +0.21(+1.90%) |
Nov 22, 2023 | 10.83 | 11.11 | 10.50 | 11.04 | 15,210 | +0.05(+0.45%) |
Nov 21, 2023 | 10.97 | 10.99 | 10.36 | 10.99 | 15,025 | -0.01(-0.09%) |
Nov 20, 2023 | 10.79 | 11.00 | 10.39 | 11.00 | 21,191 | +0.00(+0.00%) |
Nov 17, 2023 | 10.75 | 11.00 | 10.74 | 11.00 | 30,371 | +0.43(+4.07%) |
Nov 16, 2023 | 10.74 | 10.74 | 10.31 | 10.57 | 18,482 | -0.07(-0.66%) |
Nov 15, 2023 | 10.42 | 10.65 | 10.15 | 10.64 | 25,919 | +0.40(+3.91%) |
Nov 14, 2023 | 10.75 | 10.75 | 10.05 | 10.24 | 19,444 | -0.06(-0.58%) |
Nov 13, 2023 | 10.44 | 10.44 | 9.560 | 10.30 | 32,418 | +0.05(+0.49%) |
Nov 10, 2023 | 10.11 | 10.37 | 10.11 | 10.25 | 14,640 | -0.20(-1.91%) |
Nov 09, 2023 | 10.32 | 10.45 | 10.14 | 10.45 | 23,271 | +0.01(+0.10%) |
Nov 08, 2023 | 10.84 | 10.84 | 9.920 | 10.44 | 6,045 | -0.41(-3.78%) |
Nov 07, 2023 | 10.22 | 10.85 | 10.03 | 10.85 | 24,602 | +0.75(+7.43%) |
Nov 06, 2023 | 9.260 | 10.37 | 9.260 | 10.10 | 66,359 | +1.20(+13.48%) |
Nov 03, 2023 | 8.790 | 9.000 | 8.720 | 8.900 | 26,694 | +0.22(+2.53%) |
Nov 02, 2023 | 8.620 | 8.976 | 8.560 | 8.680 | 27,199 | +0.18(+2.12%) |