Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 14.43 | 14.48 | 14.14 | 14.18 | 372,593 | -0.20(-1.38%) |
Jan 30, 2024 | 14.19 | 14.45 | 14.17 | 14.38 | 495,364 | +0.22(+1.53%) |
Jan 29, 2024 | 14.16 | 14.21 | 14.03 | 14.16 | 355,760 | +0.01(+0.07%) |
Jan 26, 2024 | 14.05 | 14.21 | 14.02 | 14.15 | 349,272 | +0.05(+0.33%) |
Jan 25, 2024 | 14.15 | 14.15 | 13.94 | 14.10 | 422,608 | +0.08(+0.61%) |
Jan 24, 2024 | 14.15 | 14.15 | 13.99 | 14.02 | 368,376 | -0.02(-0.13%) |
Jan 23, 2024 | 14.00 | 14.13 | 13.92 | 14.04 | 377,766 | +0.07(+0.47%) |
Jan 22, 2024 | 13.89 | 14.04 | 13.79 | 13.97 | 329,624 | +0.12(+0.89%) |
Jan 19, 2024 | 13.66 | 13.85 | 13.59 | 13.85 | 328,252 | +0.15(+1.10%) |
Jan 18, 2024 | 13.59 | 13.72 | 13.50 | 13.70 | 338,322 | +0.11(+0.83%) |
Jan 17, 2024 | 13.64 | 13.69 | 13.46 | 13.58 | 517,645 | -0.08(-0.62%) |
Jan 16, 2024 | 13.92 | 13.95 | 13.65 | 13.67 | 430,777 | -0.19(-1.36%) |
Jan 12, 2024 | 13.78 | 13.89 | 13.65 | 13.86 | 495,061 | +0.26(+1.94%) |
Jan 11, 2024 | 13.87 | 13.93 | 13.59 | 13.59 | 775,108 | -0.24(-1.71%) |
Jan 10, 2024 | 14.02 | 14.04 | 13.80 | 13.83 | 513,842 | -0.16(-1.15%) |
Jan 09, 2024 | 14.16 | 14.16 | 13.89 | 13.99 | 344,175 | -0.15(-1.07%) |
Jan 08, 2024 | 14.01 | 14.22 | 13.89 | 14.14 | 564,974 | +0.00(+0.00%) |
Jan 05, 2024 | 14.34 | 14.40 | 13.88 | 14.14 | 957,397 | -0.23(-1.58%) |
Jan 04, 2024 | 14.63 | 14.68 | 14.32 | 14.37 | 336,129 | -0.21(-1.42%) |
Jan 03, 2024 | 14.33 | 14.58 | 14.32 | 14.57 | 301,467 | +0.25(+1.78%) |
Jan 02, 2024 | 14.28 | 14.41 | 14.21 | 14.32 | 381,392 | +0.11(+0.80%) |
Dec 29, 2023 | 14.34 | 14.38 | 14.21 | 14.21 | 393,393 | -0.18(-1.25%) |
Dec 28, 2023 | 14.44 | 14.48 | 14.35 | 14.39 | 355,938 | -0.10(-0.72%) |
Dec 27, 2023 | 14.50 | 14.56 | 14.41 | 14.49 | 241,136 | +0.06(+0.39%) |
Dec 26, 2023 | 14.44 | 14.57 | 14.43 | 14.43 | 237,401 | +0.04(+0.26%) |
Dec 22, 2023 | 14.51 | 14.63 | 14.35 | 14.39 | 565,301 | -0.04(-0.26%) |
Dec 21, 2023 | 14.39 | 14.54 | 14.33 | 14.43 | 435,543 | +0.07(+0.46%) |
Dec 20, 2023 | 14.47 | 14.62 | 14.35 | 14.37 | 225,945 | -0.13(-0.91%) |
Dec 19, 2023 | 14.41 | 14.53 | 14.34 | 14.50 | 347,327 | +0.08(+0.52%) |
Dec 18, 2023 | 14.57 | 14.72 | 14.39 | 14.42 | 384,410 | +0.01(+0.07%) |
Dec 15, 2023 | 14.27 | 14.47 | 14.27 | 14.41 | 884,526 | +0.13(+0.93%) |
Dec 14, 2023 | 14.14 | 14.38 | 14.14 | 14.28 | 486,141 | +0.25(+1.82%) |
Dec 13, 2023 | 13.72 | 14.06 | 13.69 | 14.03 | 461,585 | +0.32(+2.34%) |
Dec 12, 2023 | 13.78 | 13.85 | 13.61 | 13.71 | 315,275 | -0.15(-1.09%) |
Dec 11, 2023 | 14.04 | 14.05 | 13.86 | 13.86 | 343,515 | -0.18(-1.28%) |
Dec 08, 2023 | 13.82 | 14.05 | 13.82 | 14.04 | 266,547 | +0.29(+2.13%) |
Dec 07, 2023 | 13.74 | 13.87 | 13.60 | 13.74 | 399,312 | +0.02(+0.14%) |
Dec 06, 2023 | 14.00 | 14.05 | 13.72 | 13.72 | 810,942 | -0.34(-2.42%) |
Dec 05, 2023 | 14.36 | 14.48 | 14.00 | 14.06 | 663,838 | -0.33(-2.30%) |
Dec 04, 2023 | 14.56 | 14.66 | 14.36 | 14.39 | 241,179 | -0.29(-1.99%) |
Dec 01, 2023 | 14.52 | 14.74 | 14.49 | 14.69 | 289,008 | +0.17(+1.17%) |
Nov 30, 2023 | 14.59 | 14.74 | 14.46 | 14.52 | 339,317 | +0.07(+0.46%) |
Nov 29, 2023 | 14.25 | 14.57 | 14.23 | 14.45 | 351,380 | +0.23(+1.59%) |
Nov 28, 2023 | 14.44 | 14.47 | 14.22 | 14.22 | 330,367 | -0.22(-1.50%) |
Nov 27, 2023 | 14.61 | 14.61 | 14.32 | 14.44 | 366,511 | -0.22(-1.48%) |
Nov 24, 2023 | 14.57 | 14.70 | 14.56 | 14.66 | 143,298 | +0.09(+0.65%) |
Nov 22, 2023 | 14.51 | 14.63 | 14.39 | 14.56 | 260,900 | -0.06(-0.39%) |
Nov 21, 2023 | 14.73 | 14.92 | 14.54 | 14.62 | 271,880 | -0.11(-0.77%) |
Nov 20, 2023 | 15.11 | 15.11 | 14.73 | 14.73 | 255,648 | -0.20(-1.33%) |
Nov 17, 2023 | 14.91 | 15.08 | 14.79 | 14.93 | 401,906 | +0.12(+0.83%) |
Nov 16, 2023 | 14.91 | 14.93 | 14.49 | 14.81 | 502,836 | -0.12(-0.82%) |
Nov 15, 2023 | 14.87 | 15.06 | 14.87 | 14.93 | 170,646 | -0.03(-0.19%) |
Nov 14, 2023 | 14.92 | 15.03 | 14.77 | 14.96 | 435,648 | +0.07(+0.44%) |
Nov 13, 2023 | 14.79 | 14.93 | 14.68 | 14.89 | 309,568 | +0.10(+0.70%) |
Nov 10, 2023 | 14.61 | 14.83 | 14.49 | 14.79 | 425,406 | +0.35(+2.42%) |
Nov 09, 2023 | 14.74 | 14.79 | 14.36 | 14.44 | 705,567 | -0.25(-1.68%) |
Nov 08, 2023 | 14.78 | 14.78 | 14.53 | 14.69 | 493,105 | -0.09(-0.62%) |
Nov 07, 2023 | 14.95 | 14.95 | 14.62 | 14.78 | 712,516 | -0.22(-1.46%) |
Nov 06, 2023 | 15.29 | 15.34 | 14.88 | 15.00 | 531,239 | -0.16(-1.08%) |
Nov 03, 2023 | 15.35 | 15.35 | 14.90 | 15.16 | 625,066 | +0.03(+0.18%) |
Nov 02, 2023 | 15.25 | 15.63 | 14.80 | 15.14 | 1,003,266 | +0.42(+2.86%) |