Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 14.70 | 14.71 | 14.63 | 14.67 | 76,772 | +0.02(+0.13%) |
Jan 30, 2024 | 14.62 | 14.68 | 14.60 | 14.65 | 102,335 | +0.04(+0.26%) |
Jan 29, 2024 | 14.65 | 14.73 | 14.59 | 14.61 | 68,344 | +0.00(+0.00%) |
Jan 26, 2024 | 14.79 | 14.80 | 14.58 | 14.61 | 75,280 | -0.14(-0.97%) |
Jan 25, 2024 | 14.83 | 14.90 | 14.63 | 14.75 | 58,488 | -0.11(-0.77%) |
Jan 24, 2024 | 14.74 | 15.01 | 14.73 | 14.87 | 115,284 | +0.10(+0.71%) |
Jan 23, 2024 | 14.62 | 14.80 | 14.62 | 14.76 | 59,790 | +0.12(+0.85%) |
Jan 22, 2024 | 14.38 | 14.67 | 14.38 | 14.64 | 82,322 | +0.34(+2.40%) |
Jan 19, 2024 | 14.46 | 14.48 | 14.17 | 14.30 | 81,381 | -0.13(-0.92%) |
Jan 18, 2024 | 14.51 | 14.54 | 14.38 | 14.43 | 122,624 | -0.04(-0.26%) |
Jan 17, 2024 | 14.84 | 14.84 | 14.41 | 14.47 | 169,465 | -0.40(-2.69%) |
Jan 16, 2024 | 14.55 | 14.93 | 14.51 | 14.87 | 106,779 | +0.36(+2.49%) |
Jan 12, 2024 | 14.42 | 14.51 | 14.34 | 14.51 | 56,114 | +0.14(+0.99%) |
Jan 11, 2024 | 14.17 | 14.41 | 14.13 | 14.36 | 60,865 | +0.21(+1.48%) |
Jan 10, 2024 | 14.22 | 14.34 | 14.08 | 14.15 | 76,158 | -0.01(-0.07%) |
Jan 09, 2024 | 13.95 | 14.16 | 13.91 | 14.16 | 151,028 | +0.23(+1.62%) |
Jan 08, 2024 | 13.85 | 13.94 | 13.84 | 13.94 | 149,238 | +0.09(+0.68%) |
Jan 05, 2024 | 13.78 | 13.87 | 13.76 | 13.84 | 130,648 | +0.10(+0.75%) |
Jan 04, 2024 | 13.70 | 13.75 | 13.70 | 13.74 | 296,484 | +0.06(+0.41%) |
Jan 03, 2024 | 13.69 | 13.77 | 13.67 | 13.68 | 158,130 | +0.02(+0.14%) |
Jan 02, 2024 | 13.67 | 13.69 | 13.62 | 13.67 | 191,100 | -0.01(-0.07%) |
Dec 29, 2023 | 13.68 | 13.75 | 13.64 | 13.68 | 133,220 | +0.02(+0.14%) |
Dec 28, 2023 | 13.61 | 13.68 | 13.59 | 13.66 | 107,764 | +0.08(+0.62%) |
Dec 27, 2023 | 13.56 | 13.61 | 13.52 | 13.57 | 107,771 | +0.07(+0.49%) |
Dec 26, 2023 | 13.47 | 13.53 | 13.45 | 13.51 | 86,056 | +0.06(+0.42%) |
Dec 22, 2023 | 13.51 | 13.61 | 13.31 | 13.45 | 94,435 | -0.02(-0.14%) |
Dec 21, 2023 | 13.44 | 13.50 | 13.43 | 13.47 | 73,516 | +0.04(+0.28%) |
Dec 20, 2023 | 13.45 | 13.52 | 13.42 | 13.43 | 234,098 | -0.03(-0.21%) |
Dec 19, 2023 | 13.47 | 13.54 | 13.41 | 13.46 | 80,849 | +0.03(+0.21%) |
Dec 18, 2023 | 13.42 | 13.56 | 13.38 | 13.43 | 106,802 | +0.01(+0.07%) |
Dec 15, 2023 | 13.59 | 13.61 | 13.39 | 13.42 | 101,306 | -0.11(-0.83%) |
Dec 14, 2023 | 13.78 | 13.92 | 13.51 | 13.53 | 124,654 | -0.22(-1.57%) |
Dec 13, 2023 | 13.74 | 13.93 | 13.70 | 13.75 | 105,128 | -0.19(-1.35%) |
Dec 12, 2023 | 14.03 | 14.22 | 13.89 | 13.94 | 123,928 | -0.04(-0.27%) |
Dec 11, 2023 | 13.93 | 14.00 | 13.86 | 13.98 | 64,167 | +0.09(+0.68%) |
Dec 08, 2023 | 13.72 | 13.93 | 13.70 | 13.88 | 68,438 | +0.23(+1.65%) |
Dec 07, 2023 | 13.69 | 13.70 | 13.62 | 13.66 | 76,031 | +0.04(+0.27%) |
Dec 06, 2023 | 13.83 | 13.84 | 13.52 | 13.62 | 112,220 | -0.20(-1.48%) |
Dec 05, 2023 | 13.79 | 13.83 | 13.74 | 13.82 | 86,340 | +0.03(+0.20%) |
Dec 04, 2023 | 13.56 | 13.80 | 13.49 | 13.80 | 163,118 | +0.25(+1.85%) |
Dec 01, 2023 | 13.24 | 13.62 | 13.24 | 13.54 | 133,495 | +0.34(+2.60%) |
Nov 30, 2023 | 13.21 | 13.27 | 13.20 | 13.20 | 54,661 | +0.00(+0.00%) |
Nov 29, 2023 | 13.18 | 13.21 | 13.18 | 13.20 | 75,492 | -0.01(-0.07%) |
Nov 28, 2023 | 13.20 | 13.24 | 13.20 | 13.21 | 55,716 | +0.01(+0.07%) |
Nov 27, 2023 | 13.21 | 13.24 | 13.19 | 13.20 | 60,597 | +0.01(+0.07%) |
Nov 24, 2023 | 13.20 | 13.29 | 13.16 | 13.19 | 29,513 | +0.06(+0.42%) |
Nov 22, 2023 | 13.18 | 13.21 | 13.13 | 13.14 | 60,301 | +0.00(+0.00%) |
Nov 21, 2023 | 13.12 | 13.21 | 13.12 | 13.14 | 45,769 | +0.00(+0.00%) |
Nov 20, 2023 | 13.16 | 13.21 | 13.12 | 13.14 | 104,642 | -0.06(-0.49%) |
Nov 17, 2023 | 13.25 | 13.25 | 13.18 | 13.20 | 97,725 | +0.00(+0.00%) |
Nov 16, 2023 | 13.18 | 13.30 | 13.16 | 13.20 | 122,306 | +0.05(+0.35%) |
Nov 15, 2023 | 13.22 | 13.35 | 13.15 | 13.16 | 125,280 | -0.05(-0.35%) |
Nov 14, 2023 | 13.24 | 13.39 | 13.19 | 13.20 | 144,079 | -0.01(-0.07%) |
Nov 13, 2023 | 13.35 | 13.35 | 13.17 | 13.21 | 78,165 | -0.06(-0.42%) |
Nov 10, 2023 | 13.16 | 13.27 | 13.15 | 13.27 | 108,660 | +0.22(+1.71%) |
Nov 09, 2023 | 13.04 | 13.18 | 13.00 | 13.04 | 192,646 | +0.16(+1.28%) |
Nov 08, 2023 | 12.83 | 12.88 | 12.78 | 12.88 | 45,559 | +0.08(+0.64%) |
Nov 07, 2023 | 12.80 | 12.83 | 12.70 | 12.80 | 91,001 | -0.08(-0.63%) |
Nov 06, 2023 | 12.88 | 12.90 | 12.83 | 12.88 | 102,324 | +0.05(+0.42%) |
Nov 03, 2023 | 12.88 | 12.88 | 12.78 | 12.83 | 81,307 | +0.00(+0.00%) |
Nov 02, 2023 | 12.88 | 12.88 | 12.78 | 12.83 | 43,440 | +0.05(+0.42%) |