Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 13.92 | 14.27 | 13.56 | 13.57 | 123,449 | -0.35(-2.50%) |
Jan 30, 2024 | 13.80 | 14.00 | 13.75 | 13.91 | 145,951 | +0.07(+0.50%) |
Jan 29, 2024 | 14.04 | 14.10 | 13.74 | 13.84 | 102,870 | -0.14(-0.99%) |
Jan 26, 2024 | 14.71 | 14.71 | 13.86 | 13.98 | 238,008 | -0.42(-2.90%) |
Jan 25, 2024 | 14.22 | 14.75 | 14.12 | 14.40 | 292,786 | +0.74(+5.45%) |
Jan 24, 2024 | 13.72 | 13.72 | 13.40 | 13.65 | 175,716 | +0.12(+0.88%) |
Jan 23, 2024 | 13.83 | 13.83 | 13.36 | 13.54 | 174,731 | -0.21(-1.52%) |
Jan 22, 2024 | 13.58 | 13.84 | 13.51 | 13.74 | 147,871 | +0.28(+2.06%) |
Jan 19, 2024 | 13.67 | 13.67 | 13.23 | 13.47 | 88,639 | -0.12(-0.88%) |
Jan 18, 2024 | 13.79 | 13.89 | 13.43 | 13.58 | 104,577 | -0.09(-0.65%) |
Jan 17, 2024 | 13.61 | 13.80 | 13.45 | 13.67 | 93,958 | -0.10(-0.72%) |
Jan 16, 2024 | 13.80 | 13.97 | 13.74 | 13.77 | 108,151 | -0.12(-0.86%) |
Jan 12, 2024 | 14.03 | 14.16 | 13.88 | 13.89 | 78,632 | -0.09(-0.64%) |
Jan 11, 2024 | 13.98 | 14.01 | 13.58 | 13.98 | 106,999 | -0.05(-0.35%) |
Jan 10, 2024 | 13.54 | 14.06 | 13.54 | 14.03 | 195,147 | +0.48(+3.52%) |
Jan 09, 2024 | 13.57 | 13.68 | 13.51 | 13.56 | 114,171 | -0.16(-1.16%) |
Jan 08, 2024 | 13.28 | 13.71 | 13.25 | 13.71 | 125,894 | +0.37(+2.75%) |
Jan 05, 2024 | 13.33 | 13.49 | 13.27 | 13.35 | 137,361 | -0.07(-0.52%) |
Jan 04, 2024 | 13.62 | 13.85 | 13.39 | 13.42 | 122,145 | -0.15(-1.10%) |
Jan 03, 2024 | 13.77 | 13.93 | 13.49 | 13.57 | 130,694 | -0.19(-1.37%) |
Jan 02, 2024 | 13.87 | 13.98 | 13.70 | 13.75 | 99,903 | -0.23(-1.63%) |
Dec 29, 2023 | 14.10 | 14.25 | 13.95 | 13.98 | 301,573 | -0.17(-1.19%) |
Dec 28, 2023 | 14.04 | 14.29 | 14.00 | 14.15 | 116,217 | +0.10(+0.71%) |
Dec 27, 2023 | 13.99 | 14.21 | 13.95 | 14.05 | 117,775 | +0.06(+0.43%) |
Dec 26, 2023 | 13.89 | 14.02 | 13.82 | 13.99 | 81,443 | +0.10(+0.71%) |
Dec 22, 2023 | 13.94 | 14.10 | 13.83 | 13.89 | 100,895 | -0.05(-0.36%) |
Dec 21, 2023 | 13.98 | 14.32 | 13.76 | 13.94 | 238,236 | +0.12(+0.86%) |
Dec 20, 2023 | 13.90 | 14.14 | 13.77 | 13.82 | 153,785 | -0.13(-0.93%) |
Dec 19, 2023 | 13.82 | 14.20 | 13.79 | 13.95 | 115,248 | +0.19(+1.37%) |
Dec 18, 2023 | 13.71 | 13.87 | 13.61 | 13.76 | 136,132 | +0.11(+0.80%) |
Dec 15, 2023 | 14.06 | 14.12 | 13.58 | 13.65 | 437,314 | -0.28(-2.00%) |
Dec 14, 2023 | 13.68 | 14.13 | 13.68 | 13.93 | 182,299 | +0.21(+1.52%) |
Dec 13, 2023 | 13.34 | 13.74 | 13.21 | 13.72 | 242,642 | +0.47(+3.52%) |
Dec 12, 2023 | 13.29 | 13.40 | 13.12 | 13.26 | 178,233 | -0.03(-0.22%) |
Dec 11, 2023 | 13.28 | 13.54 | 13.20 | 13.29 | 88,112 | +0.02(+0.15%) |
Dec 08, 2023 | 13.19 | 13.39 | 13.19 | 13.27 | 69,416 | +0.04(+0.30%) |
Dec 07, 2023 | 13.27 | 13.33 | 13.16 | 13.23 | 124,476 | -0.05(-0.37%) |
Dec 06, 2023 | 13.56 | 13.57 | 13.26 | 13.28 | 152,949 | -0.24(-1.76%) |
Dec 05, 2023 | 13.30 | 13.65 | 13.18 | 13.52 | 192,066 | +0.24(+1.79%) |
Dec 04, 2023 | 13.27 | 13.36 | 13.17 | 13.28 | 111,648 | +0.04(+0.30%) |
Dec 01, 2023 | 12.97 | 13.35 | 12.97 | 13.24 | 139,823 | +0.22(+1.68%) |
Nov 30, 2023 | 12.81 | 13.12 | 12.73 | 13.02 | 593,853 | +0.20(+1.55%) |
Nov 29, 2023 | 12.81 | 12.99 | 12.73 | 12.82 | 184,858 | +0.08(+0.62%) |
Nov 28, 2023 | 13.24 | 13.24 | 12.73 | 12.74 | 185,626 | -0.51(-3.82%) |
Nov 27, 2023 | 13.26 | 13.34 | 13.11 | 13.25 | 136,251 | +0.08(+0.60%) |
Nov 24, 2023 | 13.14 | 13.25 | 13.01 | 13.17 | 67,604 | +0.01(+0.08%) |
Nov 22, 2023 | 13.12 | 13.42 | 13.08 | 13.16 | 195,467 | +0.06(+0.46%) |
Nov 21, 2023 | 12.78 | 13.37 | 12.78 | 13.10 | 256,164 | +0.50(+3.94%) |
Nov 20, 2023 | 12.85 | 12.86 | 12.44 | 12.60 | 245,377 | -0.23(-1.78%) |
Nov 17, 2023 | 12.81 | 12.95 | 12.73 | 12.83 | 231,042 | +0.23(+1.81%) |
Nov 16, 2023 | 12.63 | 12.69 | 12.46 | 12.60 | 223,601 | -0.12(-0.94%) |
Nov 15, 2023 | 12.82 | 13.11 | 12.64 | 12.72 | 218,537 | -0.01(-0.08%) |
Nov 14, 2023 | 12.38 | 12.73 | 12.23 | 12.73 | 232,105 | +0.61(+5.00%) |
Nov 13, 2023 | 11.79 | 12.35 | 11.36 | 12.13 | 226,663 | -0.03(-0.25%) |
Nov 10, 2023 | 12.07 | 12.24 | 11.95 | 12.15 | 158,528 | +0.10(+0.82%) |
Nov 09, 2023 | 12.32 | 12.56 | 12.05 | 12.06 | 221,189 | -0.27(-2.17%) |
Nov 08, 2023 | 12.69 | 12.82 | 12.24 | 12.32 | 374,713 | -0.53(-4.15%) |
Nov 07, 2023 | 12.75 | 12.89 | 12.43 | 12.86 | 223,317 | +0.07(+0.54%) |
Nov 06, 2023 | 12.89 | 13.03 | 12.01 | 12.79 | 413,187 | -0.40(-3.00%) |
Nov 03, 2023 | 12.59 | 13.32 | 12.43 | 13.18 | 860,067 | +0.67(+5.38%) |
Nov 02, 2023 | 14.98 | 15.31 | 12.31 | 12.51 | 573,912 | -2.16(-14.70%) |