Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 14.59 | 14.66 | 14.02 | 14.07 | 503,926 | -0.52(-3.56%) |
Jan 30, 2024 | 14.62 | 14.67 | 14.47 | 14.59 | 380,894 | -0.06(-0.41%) |
Jan 29, 2024 | 14.31 | 14.66 | 14.30 | 14.65 | 468,274 | +0.32(+2.23%) |
Jan 26, 2024 | 14.44 | 14.54 | 14.28 | 14.33 | 389,795 | -0.07(-0.49%) |
Jan 25, 2024 | 14.39 | 14.44 | 14.18 | 14.40 | 503,162 | +0.23(+1.62%) |
Jan 24, 2024 | 14.53 | 14.53 | 14.10 | 14.17 | 513,168 | -0.15(-1.05%) |
Jan 23, 2024 | 14.84 | 14.94 | 14.25 | 14.32 | 556,674 | -0.44(-2.98%) |
Jan 22, 2024 | 14.56 | 14.84 | 14.47 | 14.76 | 722,812 | +0.37(+2.57%) |
Jan 19, 2024 | 14.21 | 14.40 | 14.00 | 14.39 | 671,110 | +0.20(+1.41%) |
Jan 18, 2024 | 14.19 | 14.22 | 13.92 | 14.19 | 410,687 | +0.13(+0.92%) |
Jan 17, 2024 | 13.95 | 14.12 | 13.89 | 14.06 | 501,795 | -0.11(-0.78%) |
Jan 16, 2024 | 14.43 | 14.43 | 13.94 | 14.17 | 877,035 | -0.36(-2.48%) |
Jan 12, 2024 | 14.88 | 14.88 | 14.52 | 14.53 | 704,302 | -0.24(-1.62%) |
Jan 11, 2024 | 14.78 | 14.91 | 14.56 | 14.77 | 695,858 | -0.10(-0.67%) |
Jan 10, 2024 | 14.68 | 14.93 | 14.61 | 14.87 | 709,999 | +0.18(+1.23%) |
Jan 09, 2024 | 14.49 | 14.76 | 14.41 | 14.69 | 1,243,929 | -0.01(-0.07%) |
Jan 08, 2024 | 14.31 | 14.76 | 14.31 | 14.70 | 690,871 | +0.47(+3.30%) |
Jan 05, 2024 | 14.22 | 14.40 | 14.20 | 14.23 | 744,153 | -0.06(-0.42%) |
Jan 04, 2024 | 14.81 | 14.84 | 14.27 | 14.29 | 1,185,428 | -0.48(-3.25%) |
Jan 03, 2024 | 14.69 | 14.80 | 14.61 | 14.77 | 1,436,213 | -0.09(-0.61%) |
Jan 02, 2024 | 14.68 | 15.01 | 14.68 | 14.86 | 1,303,587 | +0.01(+0.07%) |
Dec 29, 2023 | 15.03 | 15.13 | 14.79 | 14.85 | 452,361 | -0.23(-1.53%) |
Dec 28, 2023 | 15.08 | 15.15 | 15.03 | 15.08 | 523,407 | -0.04(-0.26%) |
Dec 27, 2023 | 15.22 | 15.28 | 15.00 | 15.12 | 485,838 | +0.00(+0.00%) |
Dec 26, 2023 | 15.06 | 15.22 | 14.96 | 15.12 | 645,548 | +0.13(+0.87%) |
Dec 22, 2023 | 14.95 | 15.10 | 14.84 | 14.99 | 661,865 | +0.13(+0.87%) |
Dec 21, 2023 | 14.97 | 15.05 | 14.65 | 14.86 | 596,107 | +0.02(+0.13%) |
Dec 20, 2023 | 15.19 | 15.33 | 14.83 | 14.84 | 698,775 | -0.29(-1.92%) |
Dec 19, 2023 | 14.87 | 15.19 | 14.79 | 15.13 | 752,552 | +0.36(+2.44%) |
Dec 18, 2023 | 14.83 | 15.08 | 14.65 | 14.77 | 856,758 | +0.10(+0.68%) |
Dec 15, 2023 | 15.64 | 15.70 | 14.63 | 14.67 | 3,913,286 | -1.02(-6.50%) |
Dec 14, 2023 | 15.21 | 15.69 | 14.98 | 15.69 | 1,162,955 | +0.74(+4.95%) |
Dec 13, 2023 | 14.95 | 15.05 | 14.42 | 14.95 | 1,995,650 | +0.00(+0.00%) |
Dec 12, 2023 | 14.65 | 15.12 | 14.55 | 14.95 | 965,174 | +0.26(+1.77%) |
Dec 11, 2023 | 14.54 | 14.78 | 14.45 | 14.69 | 526,232 | +0.24(+1.66%) |
Dec 08, 2023 | 14.44 | 14.63 | 14.35 | 14.45 | 715,045 | +0.05(+0.35%) |
Dec 07, 2023 | 14.46 | 14.46 | 14.15 | 14.40 | 497,181 | +0.00(+0.00%) |
Dec 06, 2023 | 14.33 | 14.51 | 14.32 | 14.40 | 533,987 | +0.17(+1.19%) |
Dec 05, 2023 | 14.30 | 14.37 | 14.13 | 14.23 | 458,083 | -0.06(-0.42%) |
Dec 04, 2023 | 13.98 | 14.41 | 13.97 | 14.29 | 588,382 | +0.22(+1.56%) |
Dec 01, 2023 | 13.40 | 14.10 | 13.35 | 14.07 | 1,166,809 | +0.65(+4.84%) |
Nov 30, 2023 | 13.37 | 13.44 | 13.16 | 13.42 | 900,047 | +0.01(+0.07%) |
Nov 29, 2023 | 13.45 | 13.47 | 13.22 | 13.41 | 616,907 | +0.09(+0.68%) |
Nov 28, 2023 | 13.65 | 13.65 | 13.21 | 13.32 | 1,152,458 | -0.38(-2.77%) |
Nov 27, 2023 | 13.60 | 13.79 | 13.54 | 13.70 | 471,866 | +0.04(+0.29%) |
Nov 24, 2023 | 13.41 | 13.72 | 13.35 | 13.66 | 312,502 | +0.21(+1.56%) |
Nov 22, 2023 | 13.04 | 13.47 | 12.99 | 13.45 | 592,185 | +0.54(+4.18%) |
Nov 21, 2023 | 13.06 | 13.10 | 12.86 | 12.91 | 513,867 | -0.19(-1.45%) |
Nov 20, 2023 | 13.08 | 13.16 | 12.93 | 13.10 | 567,271 | -0.02(-0.15%) |
Nov 17, 2023 | 12.86 | 13.14 | 12.81 | 13.12 | 629,851 | +0.38(+2.98%) |
Nov 16, 2023 | 12.90 | 12.96 | 12.71 | 12.74 | 716,875 | -0.11(-0.86%) |
Nov 15, 2023 | 12.74 | 12.99 | 12.71 | 12.85 | 468,036 | +0.11(+0.86%) |
Nov 14, 2023 | 12.44 | 12.82 | 12.39 | 12.74 | 748,605 | +0.68(+5.64%) |
Nov 13, 2023 | 12.22 | 12.27 | 11.94 | 12.06 | 816,072 | -0.25(-2.03%) |
Nov 10, 2023 | 11.83 | 12.38 | 11.77 | 12.31 | 930,543 | +0.52(+4.41%) |
Nov 09, 2023 | 11.69 | 11.83 | 11.39 | 11.79 | 1,207,392 | +0.08(+0.68%) |
Nov 08, 2023 | 11.69 | 12.38 | 11.38 | 11.71 | 1,828,527 | +0.12(+1.04%) |
Nov 07, 2023 | 11.56 | 11.70 | 11.50 | 11.59 | 926,702 | -0.08(-0.69%) |
Nov 06, 2023 | 11.73 | 11.86 | 11.64 | 11.67 | 581,584 | -0.11(-0.93%) |
Nov 03, 2023 | 11.88 | 12.02 | 11.74 | 11.78 | 1,119,079 | +0.24(+2.08%) |
Nov 02, 2023 | 11.50 | 11.74 | 11.49 | 11.54 | 773,553 | +0.17(+1.50%) |