Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 14.59 | 14.59 | 14.04 | 14.22 | 899,990 | -0.36(-2.47%) |
Jan 30, 2024 | 14.84 | 14.99 | 14.56 | 14.58 | 533,889 | -0.30(-2.02%) |
Jan 29, 2024 | 14.57 | 14.88 | 14.45 | 14.88 | 637,690 | +0.34(+2.34%) |
Jan 26, 2024 | 14.46 | 14.68 | 14.42 | 14.54 | 604,328 | +0.07(+0.48%) |
Jan 25, 2024 | 15.08 | 15.12 | 14.35 | 14.47 | 923,739 | -0.54(-3.60%) |
Jan 24, 2024 | 14.88 | 15.11 | 14.72 | 15.01 | 1,061,836 | +0.31(+2.11%) |
Jan 23, 2024 | 14.55 | 14.83 | 14.46 | 14.70 | 867,656 | +0.25(+1.73%) |
Jan 22, 2024 | 13.90 | 14.62 | 13.90 | 14.45 | 1,149,361 | +0.66(+4.79%) |
Jan 19, 2024 | 13.67 | 13.80 | 13.50 | 13.79 | 1,122,394 | +0.20(+1.47%) |
Jan 18, 2024 | 13.59 | 13.77 | 13.48 | 13.59 | 653,423 | +0.07(+0.52%) |
Jan 17, 2024 | 13.40 | 13.59 | 13.37 | 13.52 | 578,466 | -0.05(-0.37%) |
Jan 16, 2024 | 13.48 | 13.62 | 13.40 | 13.57 | 561,483 | -0.01(-0.07%) |
Jan 12, 2024 | 13.99 | 13.99 | 13.56 | 13.58 | 797,884 | -0.25(-1.81%) |
Jan 11, 2024 | 13.82 | 13.85 | 13.58 | 13.83 | 809,660 | -0.05(-0.36%) |
Jan 10, 2024 | 13.59 | 14.13 | 13.56 | 13.88 | 1,193,816 | +0.27(+1.98%) |
Jan 09, 2024 | 13.81 | 13.82 | 13.56 | 13.61 | 763,120 | -0.36(-2.58%) |
Jan 08, 2024 | 13.94 | 14.04 | 13.83 | 13.97 | 701,788 | +0.14(+1.01%) |
Jan 05, 2024 | 14.07 | 14.16 | 13.80 | 13.83 | 1,012,649 | -0.24(-1.71%) |
Jan 04, 2024 | 14.65 | 14.66 | 14.06 | 14.07 | 1,107,870 | -0.49(-3.37%) |
Jan 03, 2024 | 14.39 | 14.76 | 14.28 | 14.56 | 765,713 | +0.11(+0.76%) |
Jan 02, 2024 | 14.45 | 14.54 | 14.30 | 14.45 | 814,324 | -0.08(-0.55%) |
Dec 29, 2023 | 14.63 | 14.63 | 14.36 | 14.53 | 876,861 | -0.08(-0.55%) |
Dec 28, 2023 | 14.64 | 14.67 | 14.54 | 14.61 | 447,665 | -0.01(-0.07%) |
Dec 27, 2023 | 14.80 | 14.83 | 14.54 | 14.62 | 454,547 | -0.07(-0.48%) |
Dec 26, 2023 | 14.66 | 14.78 | 14.56 | 14.69 | 367,847 | +0.07(+0.48%) |
Dec 22, 2023 | 14.64 | 14.70 | 14.50 | 14.62 | 709,794 | +0.03(+0.21%) |
Dec 21, 2023 | 14.33 | 14.59 | 14.30 | 14.59 | 710,220 | +0.34(+2.39%) |
Dec 20, 2023 | 14.30 | 14.46 | 14.22 | 14.25 | 691,344 | -0.09(-0.63%) |
Dec 19, 2023 | 14.29 | 14.43 | 14.26 | 14.34 | 772,095 | +0.08(+0.56%) |
Dec 18, 2023 | 14.44 | 14.44 | 14.21 | 14.26 | 802,001 | -0.10(-0.70%) |
Dec 15, 2023 | 14.27 | 14.60 | 14.27 | 14.36 | 2,829,325 | +0.03(+0.21%) |
Dec 14, 2023 | 14.40 | 14.55 | 14.28 | 14.33 | 1,193,390 | +0.03(+0.21%) |
Dec 13, 2023 | 13.95 | 14.41 | 13.92 | 14.30 | 1,149,172 | +0.41(+2.95%) |
Dec 12, 2023 | 13.56 | 13.97 | 13.44 | 13.89 | 901,709 | +0.26(+1.91%) |
Dec 11, 2023 | 13.77 | 13.90 | 13.54 | 13.63 | 936,915 | -0.18(-1.30%) |
Dec 08, 2023 | 13.75 | 13.98 | 13.72 | 13.81 | 833,876 | +0.06(+0.44%) |
Dec 07, 2023 | 13.80 | 13.92 | 13.64 | 13.75 | 3,382,777 | +0.02(+0.15%) |
Dec 06, 2023 | 13.99 | 14.13 | 13.57 | 13.73 | 882,831 | -0.26(-1.86%) |
Dec 05, 2023 | 14.06 | 14.19 | 13.80 | 13.99 | 656,013 | -0.05(-0.36%) |
Dec 04, 2023 | 14.38 | 14.40 | 13.80 | 14.04 | 1,064,985 | -0.39(-2.70%) |
Dec 01, 2023 | 14.38 | 14.57 | 14.27 | 14.43 | 853,012 | -0.04(-0.28%) |
Nov 30, 2023 | 14.64 | 14.80 | 14.38 | 14.47 | 788,723 | -0.22(-1.50%) |
Nov 29, 2023 | 14.80 | 14.88 | 14.62 | 14.69 | 1,171,779 | -0.09(-0.61%) |
Nov 28, 2023 | 14.75 | 15.06 | 14.60 | 14.78 | 1,445,528 | -0.05(-0.34%) |
Nov 27, 2023 | 14.23 | 14.86 | 14.20 | 14.83 | 885,838 | +0.53(+3.71%) |
Nov 24, 2023 | 14.18 | 14.40 | 14.08 | 14.30 | 546,286 | +0.05(+0.35%) |
Nov 22, 2023 | 13.70 | 14.27 | 13.69 | 14.25 | 917,061 | +0.67(+4.93%) |
Nov 21, 2023 | 13.53 | 13.82 | 13.40 | 13.58 | 627,073 | -0.22(-1.59%) |
Nov 20, 2023 | 13.78 | 13.93 | 13.68 | 13.80 | 759,288 | +0.07(+0.51%) |
Nov 17, 2023 | 13.66 | 13.78 | 13.60 | 13.73 | 821,783 | +0.13(+0.96%) |
Nov 16, 2023 | 13.75 | 13.82 | 13.53 | 13.60 | 802,368 | -0.09(-0.66%) |
Nov 15, 2023 | 13.83 | 14.00 | 13.62 | 13.69 | 782,892 | -0.22(-1.58%) |
Nov 14, 2023 | 13.94 | 14.08 | 13.60 | 13.91 | 1,177,842 | +0.34(+2.51%) |
Nov 13, 2023 | 13.54 | 13.60 | 13.32 | 13.57 | 577,107 | -0.06(-0.44%) |
Nov 10, 2023 | 13.71 | 13.82 | 13.62 | 13.63 | 830,044 | -0.06(-0.44%) |
Nov 09, 2023 | 14.12 | 14.12 | 13.59 | 13.69 | 1,018,451 | -0.44(-3.11%) |
Nov 08, 2023 | 14.21 | 14.37 | 13.84 | 14.13 | 1,178,003 | +0.01(+0.07%) |
Nov 07, 2023 | 13.03 | 14.44 | 12.61 | 14.12 | 2,513,784 | +0.70(+5.22%) |
Nov 06, 2023 | 13.26 | 13.48 | 13.19 | 13.42 | 1,126,921 | +0.12(+0.90%) |
Nov 03, 2023 | 13.47 | 13.60 | 13.30 | 13.30 | 1,003,363 | +0.04(+0.30%) |
Nov 02, 2023 | 13.04 | 13.49 | 13.01 | 13.26 | 1,213,330 | +0.26(+2.00%) |