Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 14.00 | 14.18 | 13.77 | 13.78 | 269,585 | -0.20(-1.43%) |
Jan 30, 2024 | 14.18 | 14.31 | 13.98 | 13.98 | 166,375 | -0.32(-2.24%) |
Jan 29, 2024 | 14.33 | 14.36 | 14.18 | 14.30 | 147,409 | -0.07(-0.49%) |
Jan 26, 2024 | 14.64 | 14.69 | 14.35 | 14.37 | 107,182 | -0.16(-1.10%) |
Jan 25, 2024 | 14.79 | 14.91 | 14.48 | 14.53 | 180,320 | -0.03(-0.21%) |
Jan 24, 2024 | 14.50 | 14.59 | 14.41 | 14.56 | 183,420 | +0.18(+1.25%) |
Jan 23, 2024 | 14.64 | 14.68 | 14.37 | 14.38 | 160,541 | -0.06(-0.42%) |
Jan 22, 2024 | 14.18 | 14.47 | 14.14 | 14.44 | 143,891 | +0.39(+2.78%) |
Jan 19, 2024 | 14.08 | 14.14 | 13.78 | 14.05 | 136,093 | +0.04(+0.29%) |
Jan 18, 2024 | 13.90 | 14.01 | 13.80 | 14.01 | 132,405 | +0.21(+1.52%) |
Jan 17, 2024 | 13.68 | 13.84 | 13.61 | 13.80 | 148,803 | -0.08(-0.58%) |
Jan 16, 2024 | 13.86 | 13.96 | 13.82 | 13.88 | 178,547 | -0.13(-0.93%) |
Jan 12, 2024 | 14.17 | 14.22 | 13.91 | 14.01 | 121,678 | -0.08(-0.57%) |
Jan 11, 2024 | 14.03 | 14.10 | 13.76 | 14.09 | 191,843 | +0.00(+0.00%) |
Jan 10, 2024 | 13.99 | 14.16 | 13.86 | 14.09 | 185,985 | +0.07(+0.50%) |
Jan 09, 2024 | 14.30 | 14.30 | 13.98 | 14.02 | 214,281 | -0.49(-3.38%) |
Jan 08, 2024 | 14.45 | 14.62 | 14.35 | 14.51 | 150,140 | +0.14(+0.97%) |
Jan 05, 2024 | 14.24 | 14.48 | 14.24 | 14.37 | 229,509 | -0.03(-0.21%) |
Jan 04, 2024 | 14.60 | 14.63 | 14.35 | 14.40 | 369,501 | -0.10(-0.69%) |
Jan 03, 2024 | 15.20 | 15.20 | 14.50 | 14.50 | 305,470 | -0.78(-5.10%) |
Jan 02, 2024 | 15.26 | 15.60 | 15.25 | 15.28 | 214,163 | -0.06(-0.39%) |
Dec 29, 2023 | 15.58 | 15.59 | 15.31 | 15.34 | 217,213 | -0.26(-1.67%) |
Dec 28, 2023 | 15.47 | 15.61 | 15.45 | 15.60 | 137,041 | +0.07(+0.45%) |
Dec 27, 2023 | 15.71 | 15.76 | 15.50 | 15.53 | 154,052 | -0.11(-0.70%) |
Dec 26, 2023 | 15.67 | 15.67 | 15.45 | 15.64 | 182,478 | +0.04(+0.26%) |
Dec 22, 2023 | 15.88 | 15.93 | 15.59 | 15.60 | 217,547 | -0.18(-1.14%) |
Dec 21, 2023 | 15.64 | 15.81 | 15.61 | 15.78 | 236,889 | +0.25(+1.61%) |
Dec 20, 2023 | 15.88 | 16.14 | 15.47 | 15.53 | 382,219 | -0.35(-2.20%) |
Dec 19, 2023 | 15.81 | 15.94 | 15.72 | 15.88 | 411,466 | +0.21(+1.34%) |
Dec 18, 2023 | 15.82 | 15.97 | 15.62 | 15.67 | 464,039 | +0.00(+0.00%) |
Dec 15, 2023 | 15.83 | 16.02 | 15.47 | 15.67 | 3,017,333 | +0.11(+0.71%) |
Dec 14, 2023 | 15.27 | 15.74 | 15.27 | 15.56 | 672,739 | +0.48(+3.18%) |
Dec 13, 2023 | 14.69 | 15.21 | 14.58 | 15.08 | 553,917 | +0.35(+2.38%) |
Dec 12, 2023 | 14.66 | 14.91 | 14.53 | 14.73 | 436,409 | +0.07(+0.48%) |
Dec 11, 2023 | 14.51 | 14.70 | 14.48 | 14.66 | 308,468 | +0.17(+1.17%) |
Dec 08, 2023 | 14.50 | 14.61 | 14.26 | 14.49 | 368,725 | +0.00(+0.00%) |
Dec 07, 2023 | 14.37 | 14.50 | 14.21 | 14.49 | 314,762 | +0.19(+1.33%) |
Dec 06, 2023 | 14.73 | 14.88 | 14.23 | 14.30 | 296,753 | -0.36(-2.46%) |
Dec 05, 2023 | 15.03 | 15.16 | 14.52 | 14.66 | 423,866 | -0.44(-2.91%) |
Dec 04, 2023 | 14.48 | 15.14 | 14.37 | 15.10 | 487,812 | +0.56(+3.85%) |
Dec 01, 2023 | 13.87 | 14.56 | 13.87 | 14.54 | 364,872 | +0.60(+4.30%) |
Nov 30, 2023 | 14.15 | 14.25 | 13.85 | 13.94 | 425,816 | -0.17(-1.20%) |
Nov 29, 2023 | 13.92 | 14.17 | 13.88 | 14.11 | 317,110 | +0.33(+2.39%) |
Nov 28, 2023 | 13.81 | 13.87 | 13.69 | 13.78 | 486,249 | -0.03(-0.22%) |
Nov 27, 2023 | 13.67 | 13.86 | 13.67 | 13.81 | 334,325 | +0.07(+0.51%) |
Nov 24, 2023 | 13.58 | 13.86 | 13.58 | 13.74 | 143,228 | +0.13(+0.96%) |
Nov 22, 2023 | 13.81 | 13.98 | 13.58 | 13.61 | 316,966 | -0.11(-0.80%) |
Nov 21, 2023 | 13.84 | 13.93 | 13.69 | 13.72 | 254,284 | -0.19(-1.37%) |
Nov 20, 2023 | 13.66 | 13.92 | 13.66 | 13.91 | 242,685 | +0.19(+1.38%) |
Nov 17, 2023 | 13.56 | 13.98 | 13.54 | 13.72 | 282,860 | +0.31(+2.31%) |
Nov 16, 2023 | 13.48 | 13.50 | 13.24 | 13.41 | 579,912 | -0.09(-0.67%) |
Nov 15, 2023 | 13.40 | 13.61 | 13.33 | 13.50 | 319,914 | +0.16(+1.20%) |
Nov 14, 2023 | 13.08 | 13.34 | 13.08 | 13.34 | 355,495 | +0.54(+4.22%) |
Nov 13, 2023 | 13.17 | 13.29 | 12.79 | 12.80 | 236,111 | -0.29(-2.22%) |
Nov 10, 2023 | 13.13 | 13.20 | 12.95 | 13.09 | 216,828 | -0.01(-0.08%) |
Nov 09, 2023 | 13.11 | 13.30 | 13.05 | 13.10 | 312,434 | +0.08(+0.61%) |
Nov 08, 2023 | 12.60 | 13.02 | 12.56 | 13.02 | 360,804 | +0.55(+4.41%) |
Nov 07, 2023 | 12.64 | 12.64 | 12.29 | 12.47 | 463,426 | -0.29(-2.27%) |
Nov 06, 2023 | 11.94 | 12.80 | 11.90 | 12.76 | 530,457 | +0.87(+7.32%) |
Nov 03, 2023 | 11.98 | 12.14 | 11.80 | 11.89 | 355,993 | +0.07(+0.59%) |
Nov 02, 2023 | 11.55 | 11.84 | 11.40 | 11.82 | 603,214 | +0.72(+6.49%) |