Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 13.83 | 14.03 | 13.81 | 13.95 | 21,916 | -0.06(-0.43%) |
Jan 30, 2024 | 14.02 | 14.03 | 13.94 | 14.01 | 80,457 | -0.23(-1.62%) |
Jan 29, 2024 | 14.39 | 14.40 | 14.17 | 14.24 | 55,020 | -0.23(-1.59%) |
Jan 26, 2024 | 14.43 | 14.52 | 14.37 | 14.47 | 26,987 | -0.13(-0.89%) |
Jan 25, 2024 | 14.79 | 14.84 | 14.56 | 14.60 | 102,425 | -0.06(-0.41%) |
Jan 24, 2024 | 14.66 | 14.72 | 14.55 | 14.66 | 105,549 | +0.47(+3.31%) |
Jan 23, 2024 | 13.96 | 14.20 | 13.96 | 14.19 | 140,793 | +0.60(+4.42%) |
Jan 22, 2024 | 13.46 | 13.60 | 13.37 | 13.59 | 95,750 | -0.28(-2.02%) |
Jan 19, 2024 | 13.74 | 13.91 | 13.61 | 13.87 | 144,688 | +0.02(+0.14%) |
Jan 18, 2024 | 13.90 | 13.90 | 13.81 | 13.85 | 44,243 | +0.02(+0.14%) |
Jan 17, 2024 | 13.77 | 13.84 | 13.71 | 13.83 | 99,466 | -0.34(-2.40%) |
Jan 16, 2024 | 14.32 | 14.32 | 14.14 | 14.17 | 56,124 | -0.32(-2.21%) |
Jan 15, 2024 | 14.39 | 14.49 | 14.39 | 14.49 | 19,093 | -0.03(-0.21%) |
Jan 12, 2024 | 14.56 | 14.62 | 14.52 | 14.52 | 54,338 | -0.05(-0.34%) |
Jan 11, 2024 | 14.48 | 14.57 | 14.46 | 14.57 | 26,352 | +0.24(+1.67%) |
Jan 10, 2024 | 14.38 | 14.38 | 14.30 | 14.33 | 20,283 | -0.02(-0.14%) |
Jan 09, 2024 | 14.43 | 14.43 | 14.33 | 14.35 | 39,715 | -0.23(-1.58%) |
Jan 08, 2024 | 14.56 | 14.59 | 14.43 | 14.58 | 102,697 | -0.21(-1.42%) |
Jan 05, 2024 | 14.86 | 14.86 | 14.76 | 14.79 | 30,556 | -0.06(-0.40%) |
Jan 04, 2024 | 14.94 | 14.97 | 14.85 | 14.85 | 68,519 | -0.21(-1.39%) |
Jan 03, 2024 | 14.76 | 15.06 | 14.76 | 15.06 | 32,456 | +0.29(+1.96%) |
Jan 02, 2024 | 14.94 | 14.94 | 14.74 | 14.77 | 78,059 | -0.38(-2.51%) |
Dec 29, 2023 | 15.15 | 0 | +0.14(+0.93%) | |||
Dec 28, 2023 | 14.95 | 15.03 | 14.95 | 15.01 | 67,139 | +0.01(+0.07%) |
Dec 27, 2023 | 14.99 | 15.02 | 14.90 | 15.00 | 62,197 | +0.09(+0.60%) |
Dec 22, 2023 | 14.91 | 0 | -0.43(-2.80%) | |||
Dec 21, 2023 | 15.23 | 15.34 | 15.17 | 15.34 | 31,685 | +0.40(+2.68%) |
Dec 20, 2023 | 15.18 | 15.22 | 14.94 | 14.94 | 73,486 | -0.46(-2.99%) |
Dec 19, 2023 | 15.33 | 15.42 | 15.33 | 15.40 | 21,936 | +0.15(+0.98%) |
Dec 18, 2023 | 15.40 | 15.40 | 15.20 | 15.25 | 33,125 | -0.17(-1.10%) |
Dec 15, 2023 | 15.48 | 15.57 | 15.39 | 15.42 | 88,634 | -0.03(-0.19%) |
Dec 14, 2023 | 15.33 | 15.48 | 15.30 | 15.45 | 49,949 | +0.08(+0.52%) |
Dec 13, 2023 | 15.30 | 15.37 | 15.17 | 15.37 | 34,248 | -0.14(-0.90%) |
Dec 12, 2023 | 15.41 | 15.53 | 15.41 | 15.51 | 14,504 | +0.11(+0.71%) |
Dec 11, 2023 | 15.30 | 15.42 | 15.26 | 15.40 | 39,630 | +0.03(+0.20%) |
Dec 08, 2023 | 15.50 | 15.50 | 15.36 | 15.37 | 18,868 | -0.19(-1.22%) |
Dec 07, 2023 | 15.51 | 15.58 | 15.51 | 15.56 | 6,690 | +0.03(+0.19%) |
Dec 06, 2023 | 15.58 | 15.63 | 15.53 | 15.53 | 14,571 | +0.00(+0.00%) |
Dec 05, 2023 | 15.48 | 15.53 | 15.42 | 15.53 | 25,807 | -0.18(-1.15%) |
Dec 04, 2023 | 15.86 | 15.86 | 15.68 | 15.71 | 33,746 | -0.31(-1.94%) |
Dec 01, 2023 | 16.03 | 16.03 | 15.85 | 16.02 | 36,952 | -0.27(-1.66%) |
Nov 30, 2023 | 16.30 | 16.30 | 16.16 | 16.29 | 20,281 | +0.01(+0.06%) |
Nov 29, 2023 | 16.38 | 16.38 | 16.23 | 16.28 | 25,756 | -0.38(-2.28%) |
Nov 28, 2023 | 16.77 | 16.77 | 16.58 | 16.66 | 28,707 | -0.24(-1.42%) |
Nov 27, 2023 | 16.99 | 16.99 | 16.90 | 16.90 | 9,749 | -0.32(-1.86%) |
Nov 24, 2023 | 17.07 | 17.22 | 17.05 | 17.22 | 9,271 | -0.11(-0.63%) |
Nov 23, 2023 | 17.24 | 17.34 | 17.23 | 17.33 | 8,402 | +0.16(+0.93%) |
Nov 22, 2023 | 17.27 | 17.27 | 17.16 | 17.17 | 7,005 | +0.06(+0.35%) |
Nov 21, 2023 | 17.20 | 17.24 | 17.08 | 17.11 | 13,902 | -0.34(-1.95%) |
Nov 20, 2023 | 17.32 | 17.50 | 17.32 | 17.45 | 27,051 | +0.37(+2.17%) |
Nov 17, 2023 | 17.18 | 17.18 | 17.02 | 17.08 | 4,996 | -0.06(-0.35%) |
Nov 16, 2023 | 17.18 | 17.36 | 17.05 | 17.14 | 18,366 | -0.59(-3.33%) |
Nov 15, 2023 | 17.59 | 17.84 | 17.59 | 17.73 | 38,187 | +0.38(+2.19%) |
Nov 14, 2023 | 17.16 | 17.38 | 17.16 | 17.35 | 12,273 | +0.19(+1.11%) |
Nov 13, 2023 | 17.09 | 17.20 | 17.05 | 17.16 | 5,031 | +0.23(+1.36%) |
Nov 10, 2023 | 16.84 | 16.93 | 16.84 | 16.93 | 12,395 | -0.01(-0.06%) |
Nov 09, 2023 | 17.09 | 17.12 | 16.93 | 16.94 | 29,792 | -0.25(-1.45%) |
Nov 08, 2023 | 17.21 | 17.26 | 17.19 | 17.19 | 4,835 | -0.10(-0.58%) |
Nov 07, 2023 | 17.18 | 17.31 | 17.15 | 17.29 | 15,461 | +0.02(+0.12%) |
Nov 06, 2023 | 17.32 | 17.32 | 17.20 | 17.27 | 8,776 | +0.08(+0.47%) |
Nov 03, 2023 | 17.10 | 17.20 | 17.10 | 17.19 | 11,160 | +0.34(+2.02%) |
Nov 02, 2023 | 16.93 | 16.94 | 16.85 | 16.85 | 23,193 | +0.04(+0.24%) |