Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 14.92 | 14.99 | 14.89 | 14.93 | 90,732 | +0.01(+0.06%) |
Jan 30, 2024 | 14.87 | 14.93 | 14.87 | 14.92 | 51,993 | +0.04(+0.26%) |
Jan 29, 2024 | 14.87 | 14.98 | 14.83 | 14.89 | 103,825 | +0.07(+0.46%) |
Jan 26, 2024 | 14.75 | 14.82 | 14.75 | 14.82 | 61,627 | +0.01(+0.06%) |
Jan 25, 2024 | 14.75 | 14.84 | 14.75 | 14.81 | 134,629 | +0.08(+0.53%) |
Jan 24, 2024 | 14.71 | 14.77 | 14.69 | 14.73 | 77,788 | +0.11(+0.73%) |
Jan 23, 2024 | 14.62 | 14.66 | 14.62 | 14.62 | 59,837 | -0.05(-0.33%) |
Jan 22, 2024 | 14.62 | 14.74 | 14.61 | 14.67 | 104,954 | +0.10(+0.66%) |
Jan 19, 2024 | 14.56 | 14.63 | 14.48 | 14.58 | 143,186 | +0.02(+0.13%) |
Jan 18, 2024 | 14.56 | 14.64 | 14.53 | 14.56 | 83,406 | -0.03(-0.20%) |
Jan 17, 2024 | 14.58 | 14.62 | 14.48 | 14.59 | 85,080 | -0.05(-0.33%) |
Jan 16, 2024 | 14.69 | 14.78 | 14.62 | 14.63 | 115,995 | -0.05(-0.33%) |
Jan 12, 2024 | 14.71 | 14.82 | 14.63 | 14.68 | 134,771 | +0.02(+0.13%) |
Jan 11, 2024 | 14.63 | 14.75 | 14.56 | 14.66 | 124,327 | +0.08(+0.56%) |
Jan 10, 2024 | 14.49 | 14.59 | 14.48 | 14.58 | 101,593 | +0.14(+1.00%) |
Jan 09, 2024 | 14.49 | 14.53 | 14.43 | 14.44 | 169,750 | -0.05(-0.33%) |
Jan 08, 2024 | 14.51 | 14.56 | 14.46 | 14.49 | 116,757 | +0.02(+0.13%) |
Jan 05, 2024 | 14.43 | 14.52 | 14.43 | 14.47 | 73,769 | +0.03(+0.20%) |
Jan 04, 2024 | 14.33 | 14.48 | 14.33 | 14.44 | 95,860 | -0.02(-0.13%) |
Jan 03, 2024 | 14.36 | 14.48 | 14.34 | 14.46 | 70,027 | +0.00(+0.00%) |
Jan 02, 2024 | 14.41 | 14.49 | 14.41 | 14.46 | 87,231 | +0.05(+0.33%) |
Dec 29, 2023 | 14.51 | 14.62 | 14.41 | 14.41 | 330,619 | -0.14(-0.99%) |
Dec 28, 2023 | 14.51 | 14.58 | 14.47 | 14.55 | 56,319 | +0.01(+0.10%) |
Dec 27, 2023 | 14.51 | 14.60 | 14.51 | 14.54 | 105,769 | +0.01(+0.10%) |
Dec 26, 2023 | 14.62 | 14.64 | 14.48 | 14.52 | 143,994 | -0.11(-0.72%) |
Dec 22, 2023 | 14.62 | 14.75 | 14.60 | 14.63 | 78,640 | +0.00(+0.00%) |
Dec 21, 2023 | 14.77 | 14.77 | 14.61 | 14.63 | 76,553 | -0.04(-0.26%) |
Dec 20, 2023 | 14.67 | 14.75 | 14.61 | 14.67 | 291,181 | +0.00(+0.00%) |
Dec 19, 2023 | 14.67 | 14.76 | 14.64 | 14.67 | 75,085 | +0.06(+0.39%) |
Dec 18, 2023 | 14.75 | 14.80 | 14.60 | 14.61 | 111,208 | -0.13(-0.91%) |
Dec 15, 2023 | 14.82 | 14.82 | 14.65 | 14.75 | 133,794 | +0.01(+0.07%) |
Dec 14, 2023 | 14.72 | 14.78 | 14.56 | 14.74 | 98,456 | +0.11(+0.75%) |
Dec 13, 2023 | 14.37 | 14.66 | 14.23 | 14.63 | 159,627 | +0.25(+1.72%) |
Dec 12, 2023 | 14.41 | 14.45 | 14.35 | 14.38 | 87,822 | -0.06(-0.40%) |
Dec 11, 2023 | 14.45 | 14.45 | 14.37 | 14.44 | 61,945 | -0.01(-0.07%) |
Dec 08, 2023 | 14.37 | 14.48 | 14.35 | 14.45 | 66,781 | +0.03(+0.20%) |
Dec 07, 2023 | 14.39 | 14.43 | 14.39 | 14.42 | 59,250 | +0.03(+0.20%) |
Dec 06, 2023 | 14.45 | 14.45 | 14.38 | 14.39 | 76,070 | -0.01(-0.07%) |
Dec 05, 2023 | 14.40 | 14.48 | 14.40 | 14.40 | 92,873 | -0.03(-0.20%) |
Dec 04, 2023 | 14.39 | 14.44 | 14.37 | 14.43 | 64,652 | -0.01(-0.07%) |
Dec 01, 2023 | 14.30 | 14.48 | 14.29 | 14.44 | 103,917 | +0.11(+0.80%) |
Nov 30, 2023 | 14.34 | 14.37 | 14.29 | 14.32 | 103,208 | +0.00(+0.00%) |
Nov 29, 2023 | 14.24 | 14.33 | 14.20 | 14.32 | 84,085 | +0.15(+1.08%) |
Nov 28, 2023 | 14.20 | 14.25 | 14.17 | 14.17 | 90,155 | -0.04(-0.27%) |
Nov 27, 2023 | 14.07 | 14.22 | 14.02 | 14.21 | 128,489 | +0.13(+0.95%) |
Nov 24, 2023 | 14.06 | 14.10 | 14.04 | 14.07 | 29,564 | +0.02(+0.14%) |
Nov 22, 2023 | 14.04 | 14.12 | 14.03 | 14.06 | 130,727 | +0.00(+0.00%) |
Nov 21, 2023 | 14.12 | 14.16 | 14.05 | 14.06 | 92,483 | -0.05(-0.34%) |
Nov 20, 2023 | 14.17 | 14.17 | 14.09 | 14.10 | 45,194 | -0.05(-0.34%) |
Nov 17, 2023 | 14.05 | 14.16 | 14.02 | 14.15 | 102,784 | +0.08(+0.54%) |
Nov 16, 2023 | 13.91 | 14.07 | 13.87 | 14.07 | 112,098 | +0.20(+1.44%) |
Nov 15, 2023 | 13.87 | 13.96 | 13.86 | 13.87 | 73,028 | -0.01(-0.07%) |
Nov 14, 2023 | 13.77 | 13.98 | 13.77 | 13.88 | 137,871 | +0.21(+1.56%) |
Nov 13, 2023 | 13.66 | 13.78 | 13.66 | 13.67 | 100,944 | -0.08(-0.55%) |
Nov 10, 2023 | 13.76 | 13.83 | 13.74 | 13.75 | 48,539 | +0.03(+0.21%) |
Nov 09, 2023 | 13.88 | 13.89 | 13.70 | 13.72 | 71,955 | -0.15(-1.09%) |
Nov 08, 2023 | 13.82 | 13.89 | 13.82 | 13.87 | 74,941 | +0.01(+0.07%) |
Nov 07, 2023 | 13.82 | 13.88 | 13.79 | 13.86 | 144,783 | +0.03(+0.20%) |
Nov 06, 2023 | 13.93 | 13.93 | 13.77 | 13.83 | 186,778 | -0.09(-0.68%) |
Nov 03, 2023 | 13.83 | 13.98 | 13.83 | 13.93 | 133,289 | +0.09(+0.61%) |
Nov 02, 2023 | 13.61 | 13.87 | 13.61 | 13.84 | 111,112 | +0.27(+2.02%) |