Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 13.79 | 13.89 | 13.49 | 13.52 | 1,089,398 | -0.24(-1.74%) |
Jan 30, 2024 | 13.65 | 13.79 | 13.56 | 13.75 | 371,545 | +0.12(+0.88%) |
Jan 29, 2024 | 13.64 | 13.67 | 13.51 | 13.63 | 271,759 | +0.00(+0.00%) |
Jan 26, 2024 | 13.49 | 13.69 | 13.49 | 13.63 | 308,312 | +0.20(+1.48%) |
Jan 25, 2024 | 13.57 | 13.58 | 13.29 | 13.44 | 423,440 | -0.01(-0.07%) |
Jan 24, 2024 | 13.72 | 13.72 | 13.33 | 13.45 | 365,011 | -0.20(-1.46%) |
Jan 23, 2024 | 13.87 | 13.99 | 13.63 | 13.64 | 237,578 | -0.11(-0.80%) |
Jan 22, 2024 | 13.70 | 13.79 | 13.59 | 13.75 | 249,648 | +0.12(+0.88%) |
Jan 19, 2024 | 13.58 | 13.69 | 13.43 | 13.63 | 273,999 | +0.11(+0.81%) |
Jan 18, 2024 | 13.54 | 13.56 | 13.32 | 13.53 | 320,743 | -0.01(-0.07%) |
Jan 17, 2024 | 13.25 | 13.60 | 13.24 | 13.54 | 320,918 | +0.16(+1.19%) |
Jan 16, 2024 | 13.61 | 13.70 | 13.32 | 13.38 | 387,574 | -0.34(-2.47%) |
Jan 12, 2024 | 13.77 | 13.78 | 13.55 | 13.71 | 427,643 | -0.01(-0.07%) |
Jan 11, 2024 | 13.82 | 13.84 | 13.63 | 13.72 | 332,350 | -0.16(-1.15%) |
Jan 10, 2024 | 13.83 | 13.90 | 13.72 | 13.88 | 362,255 | -0.03(-0.21%) |
Jan 09, 2024 | 14.07 | 14.09 | 13.84 | 13.91 | 378,775 | -0.21(-1.48%) |
Jan 08, 2024 | 14.08 | 14.17 | 13.92 | 14.12 | 308,312 | +0.01(+0.07%) |
Jan 05, 2024 | 14.18 | 14.18 | 14.08 | 14.11 | 274,658 | -0.09(-0.63%) |
Jan 04, 2024 | 14.36 | 14.36 | 14.08 | 14.20 | 328,936 | -0.12(-0.83%) |
Jan 03, 2024 | 14.35 | 14.39 | 14.22 | 14.32 | 290,899 | -0.10(-0.69%) |
Jan 02, 2024 | 14.28 | 14.50 | 14.25 | 14.42 | 324,061 | -0.09(-0.62%) |
Dec 29, 2023 | 14.56 | 14.61 | 14.46 | 14.51 | 231,279 | -0.11(-0.75%) |
Dec 28, 2023 | 14.58 | 14.64 | 14.51 | 14.62 | 287,934 | +0.05(+0.34%) |
Dec 27, 2023 | 14.47 | 14.62 | 14.46 | 14.57 | 251,168 | +0.08(+0.55%) |
Dec 26, 2023 | 14.65 | 14.68 | 14.47 | 14.49 | 211,814 | -0.17(-1.15%) |
Dec 22, 2023 | 14.74 | 14.85 | 14.61 | 14.66 | 198,506 | -0.04(-0.27%) |
Dec 21, 2023 | 14.64 | 14.72 | 14.50 | 14.70 | 265,962 | +0.15(+1.03%) |
Dec 20, 2023 | 14.68 | 14.80 | 14.49 | 14.55 | 387,695 | -0.14(-0.95%) |
Dec 19, 2023 | 14.58 | 14.76 | 14.58 | 14.69 | 305,148 | +0.11(+0.75%) |
Dec 18, 2023 | 14.52 | 14.63 | 14.29 | 14.58 | 494,022 | +0.05(+0.34%) |
Dec 15, 2023 | 14.56 | 14.57 | 14.33 | 14.53 | 3,105,521 | +0.01(+0.07%) |
Dec 14, 2023 | 14.76 | 14.85 | 14.47 | 14.52 | 344,834 | -0.06(-0.41%) |
Dec 13, 2023 | 14.32 | 14.67 | 14.22 | 14.58 | 610,514 | +0.23(+1.59%) |
Dec 12, 2023 | 14.29 | 14.42 | 14.18 | 14.35 | 482,457 | +0.09(+0.63%) |
Dec 11, 2023 | 14.04 | 14.31 | 14.00 | 14.26 | 544,797 | +0.26(+1.85%) |
Dec 08, 2023 | 13.93 | 14.06 | 13.88 | 14.00 | 333,966 | +0.02(+0.14%) |
Dec 07, 2023 | 13.85 | 14.05 | 13.78 | 13.98 | 248,283 | +0.15(+1.08%) |
Dec 06, 2023 | 14.06 | 14.13 | 13.73 | 13.83 | 332,370 | -0.14(-1.00%) |
Dec 05, 2023 | 14.30 | 14.30 | 13.95 | 13.97 | 355,115 | -0.39(-2.70%) |
Dec 04, 2023 | 14.04 | 14.41 | 14.04 | 14.36 | 532,845 | +0.28(+1.98%) |
Dec 01, 2023 | 13.87 | 14.18 | 13.86 | 14.08 | 471,891 | +0.24(+1.73%) |
Nov 30, 2023 | 14.09 | 14.09 | 13.62 | 13.84 | 698,626 | -0.21(-1.49%) |
Nov 29, 2023 | 14.17 | 14.19 | 13.99 | 14.05 | 573,530 | -0.05(-0.35%) |
Nov 28, 2023 | 14.21 | 14.23 | 13.97 | 14.10 | 795,860 | -0.11(-0.77%) |
Nov 27, 2023 | 14.20 | 14.25 | 13.98 | 14.21 | 481,399 | -0.11(-0.76%) |
Nov 24, 2023 | 14.40 | 14.40 | 14.07 | 14.32 | 203,362 | -0.07(-0.48%) |
Nov 22, 2023 | 14.52 | 14.71 | 14.37 | 14.39 | 232,725 | -0.04(-0.27%) |
Nov 21, 2023 | 14.66 | 14.67 | 14.16 | 14.43 | 763,613 | -0.37(-2.48%) |
Nov 20, 2023 | 14.96 | 14.99 | 14.74 | 14.80 | 550,803 | -0.18(-1.19%) |
Nov 17, 2023 | 15.21 | 15.21 | 14.91 | 14.98 | 230,843 | -0.16(-1.05%) |
Nov 16, 2023 | 14.99 | 15.25 | 14.92 | 15.13 | 217,030 | -0.03(-0.20%) |
Nov 15, 2023 | 14.96 | 15.24 | 14.96 | 15.16 | 322,086 | +0.16(+1.06%) |
Nov 14, 2023 | 15.13 | 15.18 | 14.89 | 15.01 | 306,268 | +0.13(+0.87%) |
Nov 13, 2023 | 14.85 | 14.89 | 14.73 | 14.88 | 249,123 | -0.05(-0.33%) |
Nov 10, 2023 | 14.96 | 15.00 | 14.84 | 14.93 | 252,775 | +0.02(+0.13%) |
Nov 09, 2023 | 15.10 | 15.15 | 14.88 | 14.91 | 1,073,277 | -0.21(-1.38%) |
Nov 08, 2023 | 15.09 | 15.12 | 14.96 | 15.11 | 311,129 | -0.02(-0.13%) |
Nov 07, 2023 | 15.23 | 15.24 | 15.03 | 15.13 | 176,796 | -0.17(-1.10%) |
Nov 06, 2023 | 15.35 | 15.38 | 15.23 | 15.30 | 209,286 | -0.12(-0.77%) |
Nov 03, 2023 | 15.41 | 15.56 | 15.23 | 15.42 | 379,744 | +0.27(+1.77%) |
Nov 02, 2023 | 15.40 | 15.44 | 14.97 | 15.15 | 315,898 | -0.01(-0.07%) |