Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 13.61 | 13.67 | 13.23 | 13.36 | 10,268 | -0.30(-2.20%) |
Jan 30, 2024 | 13.59 | 13.67 | 13.59 | 13.66 | 7,191 | +0.17(+1.26%) |
Jan 29, 2024 | 13.27 | 13.50 | 13.27 | 13.49 | 16,586 | -0.03(-0.26%) |
Jan 26, 2024 | 13.65 | 13.80 | 13.48 | 13.52 | 7,039 | -0.06(-0.41%) |
Jan 25, 2024 | 13.60 | 13.75 | 13.39 | 13.58 | 7,922 | +0.05(+0.37%) |
Jan 24, 2024 | 13.80 | 13.80 | 13.30 | 13.53 | 3,302 | +0.02(+0.15%) |
Jan 23, 2024 | 13.30 | 13.69 | 13.20 | 13.51 | 13,566 | +0.24(+1.81%) |
Jan 22, 2024 | 13.41 | 13.70 | 13.27 | 13.27 | 9,130 | -0.41(-3.00%) |
Jan 19, 2024 | 13.59 | 13.71 | 13.50 | 13.68 | 5,817 | +0.12(+0.88%) |
Jan 18, 2024 | 13.34 | 13.71 | 13.34 | 13.56 | 3,282 | +0.17(+1.25%) |
Jan 17, 2024 | 13.48 | 13.73 | 13.37 | 13.39 | 7,478 | -0.21(-1.53%) |
Jan 16, 2024 | 13.65 | 13.86 | 13.60 | 13.60 | 14,493 | -0.30(-2.16%) |
Jan 12, 2024 | 13.86 | 14.02 | 13.81 | 13.90 | 9,769 | +0.09(+0.66%) |
Jan 11, 2024 | 14.06 | 14.06 | 13.70 | 13.81 | 6,513 | -0.14(-1.00%) |
Jan 10, 2024 | 13.99 | 13.99 | 13.85 | 13.95 | 5,884 | -0.03(-0.21%) |
Jan 09, 2024 | 13.99 | 14.03 | 13.81 | 13.98 | 9,797 | -0.01(-0.08%) |
Jan 08, 2024 | 13.84 | 14.05 | 13.81 | 13.99 | 4,069 | +0.02(+0.16%) |
Jan 05, 2024 | 13.99 | 14.07 | 13.90 | 13.97 | 4,426 | -0.01(-0.09%) |
Jan 04, 2024 | 13.83 | 14.07 | 13.83 | 13.98 | 9,793 | +0.12(+0.87%) |
Jan 03, 2024 | 13.92 | 13.92 | 13.86 | 13.86 | 3,367 | -0.19(-1.35%) |
Jan 02, 2024 | 14.09 | 14.25 | 13.80 | 14.05 | 16,046 | +0.25(+1.81%) |
Dec 29, 2023 | 13.82 | 14.14 | 13.80 | 13.80 | 16,389 | -0.02(-0.14%) |
Dec 28, 2023 | 13.99 | 13.99 | 13.67 | 13.82 | 15,081 | -0.17(-1.19%) |
Dec 27, 2023 | 14.13 | 14.13 | 13.85 | 13.99 | 16,245 | -0.06(-0.45%) |
Dec 26, 2023 | 13.76 | 14.12 | 13.62 | 14.05 | 16,045 | +0.09(+0.64%) |
Dec 22, 2023 | 13.86 | 14.08 | 13.79 | 13.96 | 20,324 | +0.23(+1.68%) |
Dec 21, 2023 | 13.70 | 13.77 | 13.64 | 13.73 | 21,370 | +0.18(+1.33%) |
Dec 20, 2023 | 13.75 | 13.77 | 13.55 | 13.55 | 27,829 | -0.20(-1.45%) |
Dec 19, 2023 | 13.58 | 13.79 | 13.58 | 13.75 | 9,247 | +0.08(+0.60%) |
Dec 18, 2023 | 14.01 | 14.01 | 13.63 | 13.67 | 48,183 | -0.06(-0.43%) |
Dec 15, 2023 | 13.68 | 13.76 | 13.60 | 13.73 | 5,605 | -0.07(-0.51%) |
Dec 14, 2023 | 13.83 | 13.83 | 13.61 | 13.79 | 12,568 | +0.48(+3.60%) |
Dec 13, 2023 | 13.21 | 13.32 | 12.87 | 13.31 | 24,718 | +0.08(+0.58%) |
Dec 12, 2023 | 13.22 | 13.38 | 13.21 | 13.24 | 13,559 | -0.14(-1.07%) |
Dec 11, 2023 | 13.56 | 13.56 | 13.20 | 13.38 | 18,751 | -0.27(-1.96%) |
Dec 08, 2023 | 13.46 | 13.68 | 13.39 | 13.65 | 6,862 | +0.27(+2.05%) |
Dec 07, 2023 | 13.39 | 13.65 | 13.31 | 13.37 | 15,713 | -0.03(-0.22%) |
Dec 06, 2023 | 13.57 | 13.69 | 13.40 | 13.40 | 4,136 | -0.21(-1.51%) |
Dec 05, 2023 | 13.63 | 13.65 | 13.39 | 13.61 | 11,801 | -0.00(-0.01%) |
Dec 04, 2023 | 13.70 | 13.92 | 13.60 | 13.61 | 10,955 | -0.32(-2.30%) |
Dec 01, 2023 | 13.71 | 13.93 | 13.62 | 13.93 | 16,012 | +0.25(+1.86%) |
Nov 30, 2023 | 13.68 | 13.70 | 13.54 | 13.68 | 6,313 | +0.02(+0.18%) |
Nov 29, 2023 | 13.66 | 13.69 | 13.57 | 13.65 | 16,989 | -0.01(-0.05%) |
Nov 28, 2023 | 13.72 | 13.72 | 13.52 | 13.66 | 3,300 | -0.06(-0.42%) |
Nov 27, 2023 | 13.70 | 13.72 | 13.54 | 13.72 | 3,790 | +0.02(+0.14%) |
Nov 24, 2023 | 13.63 | 13.99 | 13.63 | 13.70 | 2,479 | +0.17(+1.27%) |
Nov 22, 2023 | 13.42 | 13.63 | 13.39 | 13.53 | 16,010 | -0.07(-0.54%) |
Nov 21, 2023 | 13.69 | 13.69 | 13.40 | 13.60 | 5,956 | +0.03(+0.22%) |
Nov 20, 2023 | 13.35 | 13.73 | 13.35 | 13.57 | 8,865 | +0.22(+1.68%) |
Nov 17, 2023 | 13.35 | 13.50 | 13.32 | 13.35 | 5,281 | +0.05(+0.37%) |
Nov 16, 2023 | 13.43 | 13.62 | 13.30 | 13.30 | 4,649 | -0.37(-2.72%) |
Nov 15, 2023 | 13.69 | 13.98 | 13.67 | 13.67 | 12,885 | +0.04(+0.29%) |
Nov 14, 2023 | 13.35 | 13.63 | 13.20 | 13.63 | 11,229 | +0.50(+3.80%) |
Nov 13, 2023 | 13.13 | 13.14 | 13.01 | 13.13 | 6,513 | +0.12(+0.91%) |
Nov 10, 2023 | 13.10 | 13.10 | 12.87 | 13.01 | 10,011 | -0.09(-0.68%) |
Nov 09, 2023 | 13.18 | 13.34 | 12.90 | 13.10 | 5,354 | +0.04(+0.30%) |
Nov 08, 2023 | 13.31 | 13.37 | 13.06 | 13.06 | 5,701 | -0.34(-2.52%) |
Nov 07, 2023 | 13.51 | 13.58 | 13.38 | 13.40 | 6,329 | -0.21(-1.54%) |
Nov 06, 2023 | 14.41 | 14.41 | 13.58 | 13.61 | 15,141 | -0.12(-0.89%) |
Nov 03, 2023 | 13.49 | 13.79 | 13.43 | 13.73 | 6,650 | +0.39(+2.96%) |
Nov 02, 2023 | 13.25 | 13.41 | 13.25 | 13.34 | 3,387 | +0.21(+1.57%) |