Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 13.71 | 13.79 | 13.58 | 13.58 | 18,745 | -0.17(-1.24%) |
Jan 30, 2024 | 13.81 | 13.85 | 13.67 | 13.75 | 71,100 | -0.20(-1.40%) |
Jan 29, 2024 | 14.10 | 14.10 | 13.93 | 13.95 | 68,906 | -0.08(-0.61%) |
Jan 26, 2024 | 13.95 | 14.05 | 13.94 | 14.03 | 38,949 | +0.05(+0.36%) |
Jan 25, 2024 | 13.80 | 14.02 | 13.72 | 13.98 | 53,773 | +0.40(+2.95%) |
Jan 24, 2024 | 13.65 | 13.65 | 13.49 | 13.58 | 100,791 | +0.09(+0.63%) |
Jan 23, 2024 | 13.55 | 13.66 | 13.45 | 13.49 | 345,350 | +0.10(+0.71%) |
Jan 22, 2024 | 13.58 | 13.76 | 13.39 | 13.40 | 505,429 | -0.17(-1.25%) |
Jan 19, 2024 | 13.50 | 13.61 | 13.38 | 13.57 | 857,557 | -0.02(-0.15%) |
Jan 18, 2024 | 13.50 | 13.79 | 13.50 | 13.59 | 211,989 | -0.01(-0.07%) |
Jan 17, 2024 | 13.59 | 13.73 | 13.51 | 13.60 | 53,377 | -0.05(-0.40%) |
Jan 16, 2024 | 13.71 | 13.84 | 13.53 | 13.65 | 110,113 | -0.22(-1.55%) |
Jan 12, 2024 | 14.26 | 14.35 | 13.74 | 13.87 | 325,794 | -0.65(-4.47%) |
Jan 11, 2024 | 14.57 | 14.79 | 14.30 | 14.52 | 418,509 | -0.17(-1.16%) |
Jan 10, 2024 | 14.50 | 14.77 | 14.47 | 14.69 | 422,119 | +0.27(+1.87%) |
Jan 09, 2024 | 14.32 | 14.45 | 14.30 | 14.42 | 102,501 | +0.11(+0.77%) |
Jan 08, 2024 | 13.78 | 14.41 | 13.78 | 14.31 | 134,411 | +0.51(+3.70%) |
Jan 05, 2024 | 13.81 | 13.88 | 13.71 | 13.80 | 38,909 | +0.24(+1.77%) |
Jan 04, 2024 | 13.02 | 13.65 | 13.00 | 13.56 | 45,477 | +0.26(+1.95%) |
Jan 03, 2024 | 14.00 | 14.00 | 13.28 | 13.30 | 82,808 | -0.55(-4.01%) |
Jan 02, 2024 | 14.10 | 14.12 | 13.82 | 13.86 | 53,032 | -0.26(-1.88%) |
Dec 29, 2023 | 14.29 | 14.29 | 14.07 | 14.12 | 72,665 | -0.10(-0.70%) |
Dec 28, 2023 | 13.98 | 14.22 | 13.98 | 14.22 | 72,573 | +0.06(+0.42%) |
Dec 27, 2023 | 14.08 | 14.21 | 14.03 | 14.16 | 101,282 | -0.01(-0.07%) |
Dec 26, 2023 | 14.11 | 14.20 | 14.06 | 14.17 | 18,817 | +0.06(+0.43%) |
Dec 22, 2023 | 14.05 | 14.17 | 13.99 | 14.11 | 45,344 | +0.10(+0.71%) |
Dec 21, 2023 | 14.30 | 14.30 | 13.95 | 14.01 | 113,525 | +0.35(+2.56%) |
Dec 20, 2023 | 14.00 | 14.10 | 13.66 | 13.66 | 59,475 | -0.34(-2.43%) |
Dec 19, 2023 | 13.40 | 14.00 | 13.40 | 14.00 | 128,234 | +0.45(+3.32%) |
Dec 18, 2023 | 13.60 | 13.62 | 13.39 | 13.55 | 48,037 | -0.05(-0.37%) |
Dec 15, 2023 | 13.82 | 13.92 | 13.60 | 13.60 | 106,033 | -0.27(-1.91%) |
Dec 14, 2023 | 13.72 | 13.93 | 13.72 | 13.87 | 134,510 | +0.36(+2.68%) |
Dec 13, 2023 | 13.07 | 13.53 | 12.94 | 13.50 | 72,022 | +0.42(+3.22%) |
Dec 12, 2023 | 13.24 | 13.34 | 13.08 | 13.08 | 87,031 | -0.16(-1.19%) |
Dec 11, 2023 | 13.55 | 13.62 | 13.18 | 13.24 | 141,201 | -0.39(-2.89%) |
Dec 08, 2023 | 13.90 | 14.00 | 13.63 | 13.63 | 26,613 | -0.27(-1.92%) |
Dec 07, 2023 | 13.64 | 13.93 | 13.54 | 13.90 | 327,587 | +0.45(+3.35%) |
Dec 06, 2023 | 13.12 | 13.55 | 13.12 | 13.45 | 61,300 | +0.56(+4.34%) |
Dec 05, 2023 | 13.10 | 13.13 | 12.89 | 12.89 | 397,030 | -0.18(-1.38%) |
Dec 04, 2023 | 13.12 | 13.28 | 13.03 | 13.07 | 182,885 | -0.07(-0.57%) |
Dec 01, 2023 | 13.05 | 13.15 | 13.01 | 13.14 | 184,668 | +0.14(+1.08%) |
Nov 30, 2023 | 12.79 | 13.00 | 12.75 | 13.00 | 73,548 | +0.17(+1.34%) |
Nov 29, 2023 | 12.95 | 13.05 | 12.82 | 12.83 | 31,822 | +0.02(+0.13%) |
Nov 28, 2023 | 12.89 | 12.97 | 12.73 | 12.81 | 137,049 | -0.10(-0.77%) |
Nov 27, 2023 | 13.17 | 13.27 | 12.83 | 12.91 | 208,725 | -0.19(-1.41%) |
Nov 24, 2023 | 13.03 | 13.10 | 13.03 | 13.10 | 46,463 | +0.15(+1.16%) |
Nov 22, 2023 | 13.44 | 13.44 | 12.95 | 12.95 | 173,022 | -0.15(-1.15%) |
Nov 21, 2023 | 13.22 | 13.22 | 13.07 | 13.10 | 33,631 | -0.12(-0.91%) |
Nov 20, 2023 | 12.99 | 13.22 | 12.99 | 13.22 | 110,541 | +0.16(+1.23%) |
Nov 17, 2023 | 13.03 | 13.12 | 13.03 | 13.06 | 59,789 | +0.05(+0.38%) |
Nov 16, 2023 | 13.23 | 13.33 | 13.01 | 13.01 | 103,130 | -0.30(-2.25%) |
Nov 15, 2023 | 13.30 | 13.49 | 13.30 | 13.31 | 141,242 | +0.00(+0.00%) |
Nov 14, 2023 | 13.20 | 13.42 | 13.16 | 13.31 | 149,435 | +0.33(+2.53%) |
Nov 13, 2023 | 13.08 | 13.08 | 12.95 | 12.98 | 24,211 | -0.15(-1.13%) |
Nov 10, 2023 | 13.07 | 13.15 | 12.96 | 13.13 | 29,700 | +0.07(+0.54%) |
Nov 09, 2023 | 13.40 | 13.45 | 13.05 | 13.06 | 185,748 | -0.28(-2.10%) |
Nov 08, 2023 | 13.15 | 13.50 | 13.15 | 13.34 | 146,803 | +0.24(+1.87%) |
Nov 07, 2023 | 13.02 | 13.32 | 12.97 | 13.10 | 587,490 | -0.04(-0.27%) |
Nov 06, 2023 | 13.40 | 13.42 | 13.05 | 13.13 | 185,127 | -0.07(-0.53%) |
Nov 03, 2023 | 12.73 | 13.21 | 12.68 | 13.20 | 228,041 | +0.70(+5.58%) |
Nov 02, 2023 | 12.29 | 12.51 | 12.21 | 12.50 | 22,834 | +0.56(+4.66%) |