Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 14.46 | 14.47 | 13.58 | 13.61 | 49,336 | -0.98(-6.72%) |
Jan 30, 2024 | 14.44 | 14.64 | 14.37 | 14.59 | 112,929 | +0.18(+1.24%) |
Jan 29, 2024 | 14.52 | 14.55 | 14.25 | 14.41 | 137,491 | +0.05(+0.35%) |
Jan 26, 2024 | 14.45 | 14.58 | 14.32 | 14.36 | 59,126 | +0.05(+0.35%) |
Jan 25, 2024 | 14.32 | 14.35 | 13.92 | 14.32 | 52,979 | +0.00(+0.00%) |
Jan 24, 2024 | 14.51 | 14.51 | 14.23 | 14.32 | 36,311 | -0.02(-0.14%) |
Jan 23, 2024 | 14.52 | 14.52 | 14.14 | 14.34 | 55,934 | -0.08(-0.55%) |
Jan 22, 2024 | 13.86 | 14.46 | 13.63 | 14.41 | 104,529 | +0.71(+5.21%) |
Jan 19, 2024 | 13.65 | 13.72 | 13.43 | 13.70 | 43,273 | +0.17(+1.24%) |
Jan 18, 2024 | 13.50 | 14.20 | 13.41 | 13.53 | 29,881 | +0.05(+0.37%) |
Jan 17, 2024 | 13.29 | 13.48 | 12.98 | 13.48 | 39,599 | -0.01(-0.07%) |
Jan 16, 2024 | 13.66 | 13.77 | 13.45 | 13.49 | 30,527 | -0.33(-2.37%) |
Jan 12, 2024 | 14.07 | 14.07 | 13.67 | 13.82 | 78,354 | -0.23(-1.62%) |
Jan 11, 2024 | 13.89 | 14.11 | 13.74 | 14.05 | 51,270 | +0.15(+1.07%) |
Jan 10, 2024 | 13.64 | 13.91 | 13.57 | 13.90 | 45,932 | +0.23(+1.67%) |
Jan 09, 2024 | 13.76 | 13.78 | 13.58 | 13.67 | 38,923 | -0.17(-1.22%) |
Jan 08, 2024 | 13.76 | 13.92 | 13.49 | 13.84 | 36,817 | +0.13(+0.94%) |
Jan 05, 2024 | 13.82 | 13.89 | 13.52 | 13.71 | 226,645 | -0.18(-1.28%) |
Jan 04, 2024 | 14.00 | 14.19 | 13.83 | 13.89 | 49,474 | -0.10(-0.71%) |
Jan 03, 2024 | 14.53 | 14.53 | 13.99 | 13.99 | 55,872 | -0.54(-3.75%) |
Jan 02, 2024 | 14.42 | 14.75 | 14.42 | 14.53 | 42,986 | -0.03(-0.20%) |
Dec 29, 2023 | 14.73 | 14.73 | 14.55 | 14.56 | 32,389 | -0.25(-1.67%) |
Dec 28, 2023 | 14.81 | 14.90 | 14.75 | 14.81 | 38,375 | -0.10(-0.66%) |
Dec 27, 2023 | 14.86 | 14.94 | 14.81 | 14.91 | 45,532 | +0.05(+0.33%) |
Dec 26, 2023 | 14.84 | 15.03 | 14.69 | 14.86 | 56,218 | +0.12(+0.81%) |
Dec 22, 2023 | 14.86 | 14.86 | 14.53 | 14.74 | 49,596 | -0.11(-0.73%) |
Dec 21, 2023 | 14.41 | 14.86 | 14.32 | 14.85 | 187,215 | +0.54(+3.81%) |
Dec 20, 2023 | 14.41 | 14.66 | 14.30 | 14.31 | 71,961 | -0.06(-0.41%) |
Dec 19, 2023 | 14.36 | 14.74 | 14.17 | 14.36 | 107,879 | +0.06(+0.42%) |
Dec 18, 2023 | 14.36 | 14.38 | 14.10 | 14.31 | 46,991 | +0.02(+0.14%) |
Dec 15, 2023 | 13.97 | 14.36 | 13.72 | 14.29 | 193,638 | +0.36(+2.56%) |
Dec 14, 2023 | 13.96 | 14.50 | 13.62 | 13.93 | 101,394 | -0.19(-1.33%) |
Dec 13, 2023 | 13.47 | 14.24 | 13.37 | 14.12 | 185,602 | +0.68(+5.09%) |
Dec 12, 2023 | 13.62 | 13.86 | 13.34 | 13.43 | 32,573 | -0.10(-0.73%) |
Dec 11, 2023 | 13.46 | 13.72 | 13.36 | 13.53 | 80,263 | +0.08(+0.59%) |
Dec 08, 2023 | 13.13 | 13.56 | 13.13 | 13.45 | 100,307 | +0.33(+2.49%) |
Dec 07, 2023 | 12.94 | 13.21 | 12.87 | 13.13 | 183,969 | +0.30(+2.32%) |
Dec 06, 2023 | 12.91 | 13.25 | 12.80 | 12.83 | 33,031 | -0.03(-0.23%) |
Dec 05, 2023 | 13.02 | 13.02 | 12.85 | 12.86 | 23,666 | -0.11(-0.84%) |
Dec 04, 2023 | 12.63 | 13.01 | 12.56 | 12.97 | 44,679 | +0.32(+2.51%) |
Dec 01, 2023 | 11.96 | 12.65 | 11.96 | 12.65 | 50,595 | +0.57(+4.76%) |
Nov 30, 2023 | 12.35 | 12.35 | 12.06 | 12.08 | 18,775 | -0.19(-1.53%) |
Nov 29, 2023 | 12.22 | 12.48 | 12.22 | 12.26 | 20,337 | +0.20(+1.64%) |
Nov 28, 2023 | 12.28 | 12.28 | 12.03 | 12.07 | 21,137 | -0.21(-1.69%) |
Nov 27, 2023 | 12.35 | 12.35 | 12.12 | 12.27 | 20,039 | -0.03(-0.24%) |
Nov 24, 2023 | 12.00 | 12.36 | 12.00 | 12.30 | 11,407 | +0.32(+2.64%) |
Nov 22, 2023 | 12.13 | 12.16 | 11.83 | 11.99 | 34,418 | -0.03(-0.25%) |
Nov 21, 2023 | 12.37 | 12.37 | 11.91 | 12.02 | 27,875 | -0.35(-2.84%) |
Nov 20, 2023 | 12.29 | 12.38 | 12.19 | 12.37 | 25,008 | +0.03(+0.28%) |
Nov 17, 2023 | 12.22 | 12.39 | 12.00 | 12.33 | 45,413 | +0.25(+2.05%) |
Nov 16, 2023 | 12.22 | 12.83 | 11.84 | 12.09 | 25,011 | -0.20(-1.61%) |
Nov 15, 2023 | 12.36 | 12.58 | 12.26 | 12.28 | 26,776 | -0.22(-1.74%) |
Nov 14, 2023 | 11.89 | 12.51 | 11.88 | 12.50 | 74,501 | +0.79(+6.77%) |
Nov 13, 2023 | 11.52 | 11.79 | 11.37 | 11.71 | 29,317 | -0.04(-0.34%) |
Nov 10, 2023 | 11.67 | 11.76 | 11.55 | 11.75 | 20,015 | +0.14(+1.19%) |
Nov 09, 2023 | 11.56 | 11.71 | 11.55 | 11.61 | 13,208 | -0.03(-0.26%) |
Nov 08, 2023 | 11.78 | 11.78 | 11.57 | 11.64 | 23,029 | -0.08(-0.67%) |
Nov 07, 2023 | 11.72 | 11.81 | 11.68 | 11.72 | 23,891 | -0.03(-0.25%) |
Nov 06, 2023 | 11.78 | 11.86 | 11.09 | 11.75 | 23,938 | -0.08(-0.67%) |
Nov 03, 2023 | 11.89 | 12.12 | 11.82 | 11.83 | 30,330 | +0.23(+1.95%) |
Nov 02, 2023 | 11.20 | 11.62 | 11.15 | 11.60 | 43,764 | +0.48(+4.34%) |