Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 14.25 | 14.29 | 14.05 | 14.06 | 1,450,542 | -0.22(-1.53%) |
Jan 30, 2024 | 14.21 | 14.29 | 14.20 | 14.28 | 1,834,065 | +0.07(+0.47%) |
Jan 29, 2024 | 14.31 | 14.34 | 14.15 | 14.21 | 1,602,598 | -0.11(-0.79%) |
Jan 26, 2024 | 14.28 | 14.34 | 14.26 | 14.32 | 1,208,914 | +0.06(+0.40%) |
Jan 25, 2024 | 14.33 | 14.35 | 14.21 | 14.27 | 1,136,194 | -0.02(-0.13%) |
Jan 24, 2024 | 14.35 | 14.37 | 14.27 | 14.29 | 1,259,669 | -0.05(-0.33%) |
Jan 23, 2024 | 14.32 | 14.38 | 14.27 | 14.33 | 1,387,340 | -0.02(-0.13%) |
Jan 22, 2024 | 14.29 | 14.40 | 14.26 | 14.35 | 1,805,285 | +0.07(+0.46%) |
Jan 19, 2024 | 14.34 | 14.35 | 14.25 | 14.29 | 1,775,288 | -0.01(-0.07%) |
Jan 18, 2024 | 14.21 | 14.33 | 14.14 | 14.29 | 2,176,581 | +0.13(+0.94%) |
Jan 17, 2024 | 14.18 | 14.21 | 14.10 | 14.16 | 1,791,474 | -0.07(-0.47%) |
Jan 16, 2024 | 14.29 | 14.36 | 14.14 | 14.23 | 2,057,112 | -0.09(-0.66%) |
Jan 12, 2024 | 14.37 | 14.40 | 14.29 | 14.32 | 2,397,166 | +0.03(+0.20%) |
Jan 11, 2024 | 14.28 | 14.30 | 14.07 | 14.29 | 2,169,115 | +0.02(+0.13%) |
Jan 10, 2024 | 14.30 | 14.38 | 14.26 | 14.28 | 2,349,966 | -0.01(-0.07%) |
Jan 09, 2024 | 14.27 | 14.37 | 14.22 | 14.29 | 1,604,810 | -0.02(-0.13%) |
Jan 08, 2024 | 14.19 | 14.32 | 14.14 | 14.30 | 3,374,711 | +0.11(+0.80%) |
Jan 05, 2024 | 14.20 | 14.25 | 14.15 | 14.19 | 1,888,966 | +0.05(+0.34%) |
Jan 04, 2024 | 13.93 | 14.20 | 13.92 | 14.14 | 2,137,163 | +0.27(+1.91%) |
Jan 03, 2024 | 13.87 | 13.92 | 13.75 | 13.88 | 1,718,786 | -0.08(-0.54%) |
Jan 02, 2024 | 13.93 | 14.02 | 13.87 | 13.95 | 2,493,588 | -0.05(-0.34%) |
Dec 29, 2023 | 14.11 | 14.15 | 14.00 | 14.00 | 1,730,553 | -0.09(-0.61%) |
Dec 28, 2023 | 14.10 | 14.20 | 14.03 | 14.09 | 2,619,766 | +0.03(+0.20%) |
Dec 27, 2023 | 14.06 | 14.08 | 13.95 | 14.06 | 2,190,495 | +0.03(+0.20%) |
Dec 26, 2023 | 14.05 | 14.15 | 14.00 | 14.03 | 2,193,843 | +0.08(+0.60%) |
Dec 22, 2023 | 13.90 | 14.00 | 13.88 | 13.95 | 2,122,844 | +0.05(+0.33%) |
Dec 21, 2023 | 13.96 | 13.98 | 13.83 | 13.90 | 2,370,147 | -0.06(-0.40%) |
Dec 20, 2023 | 14.00 | 14.09 | 13.96 | 13.96 | 2,355,309 | -0.04(-0.27%) |
Dec 19, 2023 | 13.95 | 14.01 | 13.89 | 13.99 | 2,093,084 | +0.07(+0.53%) |
Dec 18, 2023 | 13.85 | 13.98 | 13.79 | 13.92 | 1,951,309 | +0.01(+0.07%) |
Dec 15, 2023 | 13.98 | 13.99 | 13.81 | 13.91 | 2,603,416 | -0.04(-0.27%) |
Dec 14, 2023 | 14.04 | 14.08 | 13.91 | 13.95 | 2,581,302 | -0.01(-0.07%) |
Dec 13, 2023 | 13.92 | 14.00 | 13.87 | 13.96 | 2,404,660 | +0.04(+0.27%) |
Dec 12, 2023 | 13.83 | 13.96 | 13.81 | 13.92 | 2,182,722 | +0.14(+1.01%) |
Dec 11, 2023 | 13.80 | 13.86 | 13.77 | 13.78 | 1,379,492 | -0.03(-0.20%) |
Dec 08, 2023 | 13.61 | 13.83 | 13.60 | 13.81 | 2,097,525 | +0.16(+1.15%) |
Dec 07, 2023 | 13.59 | 13.65 | 13.56 | 13.65 | 1,555,232 | +0.10(+0.75%) |
Dec 06, 2023 | 13.61 | 13.65 | 13.52 | 13.55 | 1,602,434 | -0.03(-0.20%) |
Dec 05, 2023 | 13.67 | 13.71 | 13.52 | 13.58 | 1,703,050 | -0.10(-0.75%) |
Dec 04, 2023 | 13.62 | 13.71 | 13.62 | 13.68 | 1,899,833 | +0.00(+0.00%) |
Dec 01, 2023 | 13.59 | 13.71 | 13.57 | 13.68 | 1,820,695 | +0.09(+0.68%) |
Nov 30, 2023 | 13.60 | 13.66 | 13.55 | 13.59 | 1,588,699 | +0.03(+0.21%) |
Nov 29, 2023 | 13.63 | 13.65 | 13.56 | 13.56 | 1,879,574 | +0.00(+0.00%) |
Nov 28, 2023 | 13.58 | 13.61 | 13.54 | 13.56 | 1,745,847 | -0.02(-0.14%) |
Nov 27, 2023 | 13.65 | 13.68 | 13.52 | 13.58 | 3,047,941 | -0.08(-0.61%) |
Nov 24, 2023 | 13.63 | 13.67 | 13.59 | 13.66 | 1,241,008 | +0.08(+0.61%) |
Nov 22, 2023 | 13.52 | 13.58 | 13.48 | 13.58 | 2,027,617 | +0.09(+0.68%) |
Nov 21, 2023 | 13.50 | 13.55 | 13.47 | 13.48 | 1,983,308 | -0.01(-0.07%) |
Nov 20, 2023 | 13.36 | 13.51 | 13.32 | 13.49 | 2,146,468 | +0.15(+1.10%) |
Nov 17, 2023 | 13.35 | 13.38 | 13.25 | 13.35 | 2,409,497 | +0.06(+0.42%) |
Nov 16, 2023 | 13.41 | 13.44 | 13.25 | 13.29 | 1,847,201 | -0.12(-0.89%) |
Nov 15, 2023 | 13.46 | 13.51 | 13.39 | 13.41 | 1,999,643 | -0.06(-0.41%) |
Nov 14, 2023 | 13.35 | 13.53 | 13.32 | 13.47 | 2,177,282 | +0.21(+1.60%) |
Nov 13, 2023 | 13.15 | 13.32 | 13.13 | 13.25 | 2,201,287 | +0.04(+0.28%) |
Nov 10, 2023 | 13.18 | 13.26 | 13.12 | 13.22 | 2,887,647 | +0.20(+1.56%) |
Nov 09, 2023 | 12.86 | 13.20 | 12.81 | 13.01 | 3,585,497 | +0.23(+1.80%) |
Nov 08, 2023 | 12.80 | 12.85 | 12.76 | 12.78 | 1,482,920 | -0.02(-0.14%) |
Nov 07, 2023 | 12.83 | 12.86 | 12.75 | 12.80 | 1,429,087 | -0.06(-0.50%) |
Nov 06, 2023 | 12.90 | 12.92 | 12.73 | 12.87 | 1,288,840 | -0.03(-0.21%) |
Nov 03, 2023 | 12.81 | 12.92 | 12.79 | 12.89 | 1,598,164 | +0.19(+1.52%) |
Nov 02, 2023 | 12.55 | 12.73 | 12.53 | 12.70 | 1,515,150 | +0.23(+1.85%) |