Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 14.87 | 14.96 | 14.81 | 14.92 | 32,004 | +0.07(+0.47%) |
Jan 30, 2024 | 14.91 | 14.91 | 14.84 | 14.85 | 62,521 | +0.13(+0.88%) |
Jan 29, 2024 | 14.73 | 14.79 | 14.71 | 14.72 | 17,809 | -0.01(-0.07%) |
Jan 26, 2024 | 14.73 | 14.75 | 14.68 | 14.73 | 18,029 | +0.01(+0.07%) |
Jan 25, 2024 | 14.69 | 14.77 | 14.69 | 14.72 | 26,512 | -0.03(-0.20%) |
Jan 24, 2024 | 14.68 | 14.76 | 14.66 | 14.75 | 35,554 | -0.15(-1.01%) |
Jan 23, 2024 | 14.94 | 14.97 | 14.90 | 14.90 | 30,398 | -0.13(-0.86%) |
Jan 22, 2024 | 15.06 | 15.09 | 15.00 | 15.03 | 85,732 | +0.13(+0.91%) |
Jan 19, 2024 | 15.00 | 15.06 | 14.89 | 14.89 | 26,521 | -0.17(-1.10%) |
Jan 18, 2024 | 15.09 | 15.11 | 15.04 | 15.06 | 72,581 | -0.11(-0.71%) |
Jan 17, 2024 | 15.25 | 15.25 | 15.17 | 15.17 | 131,544 | +0.21(+1.42%) |
Jan 16, 2024 | 14.86 | 14.97 | 14.83 | 14.95 | 32,739 | +0.37(+2.57%) |
Jan 12, 2024 | 14.51 | 14.59 | 14.48 | 14.58 | 36,826 | -0.05(-0.34%) |
Jan 11, 2024 | 14.61 | 14.73 | 14.61 | 14.63 | 16,988 | -0.06(-0.41%) |
Jan 10, 2024 | 14.69 | 14.72 | 14.68 | 14.69 | 33,479 | +0.04(+0.24%) |
Jan 09, 2024 | 14.68 | 14.68 | 14.63 | 14.65 | 32,990 | +0.19(+1.35%) |
Jan 08, 2024 | 14.60 | 14.60 | 14.44 | 14.46 | 30,526 | -0.02(-0.14%) |
Jan 05, 2024 | 14.49 | 14.49 | 14.38 | 14.48 | 49,369 | -0.00(-0.01%) |
Jan 04, 2024 | 14.47 | 14.49 | 14.43 | 14.48 | 298,171 | +0.06(+0.43%) |
Jan 03, 2024 | 14.50 | 14.50 | 14.39 | 14.42 | 38,198 | +0.06(+0.43%) |
Jan 02, 2024 | 14.32 | 14.38 | 14.30 | 14.36 | 20,123 | +0.21(+1.47%) |
Dec 29, 2023 | 14.13 | 14.19 | 14.12 | 14.15 | 35,457 | -0.03(-0.21%) |
Dec 28, 2023 | 14.17 | 14.18 | 14.09 | 14.18 | 15,875 | -0.10(-0.70%) |
Dec 27, 2023 | 14.31 | 14.31 | 14.26 | 14.28 | 39,097 | -0.07(-0.52%) |
Dec 26, 2023 | 14.34 | 14.39 | 14.34 | 14.35 | 287,726 | -0.11(-0.76%) |
Dec 22, 2023 | 14.46 | 14.50 | 14.44 | 14.47 | 44,427 | +0.08(+0.56%) |
Dec 21, 2023 | 14.45 | 14.48 | 14.38 | 14.38 | 24,230 | -0.27(-1.82%) |
Dec 20, 2023 | 14.48 | 14.66 | 14.48 | 14.65 | 8,901 | +0.27(+1.88%) |
Dec 19, 2023 | 14.44 | 14.44 | 14.37 | 14.38 | 22,087 | -0.12(-0.82%) |
Dec 18, 2023 | 14.49 | 14.57 | 14.49 | 14.50 | 3,150 | -0.00(-0.00%) |
Dec 15, 2023 | 14.46 | 14.51 | 14.41 | 14.50 | 15,286 | +0.09(+0.63%) |
Dec 14, 2023 | 14.47 | 14.47 | 14.40 | 14.41 | 16,455 | -0.20(-1.36%) |
Dec 13, 2023 | 14.86 | 14.92 | 14.61 | 14.61 | 12,778 | -0.16(-1.08%) |
Dec 12, 2023 | 14.79 | 14.85 | 14.76 | 14.76 | 5,590 | +0.00(+0.01%) |
Dec 11, 2023 | 14.83 | 14.83 | 14.76 | 14.76 | 26,062 | -0.07(-0.50%) |
Dec 08, 2023 | 14.86 | 14.90 | 14.82 | 14.84 | 28,264 | +0.05(+0.37%) |
Dec 07, 2023 | 14.82 | 14.83 | 14.77 | 14.78 | 38,350 | -0.07(-0.46%) |
Dec 06, 2023 | 14.75 | 14.85 | 14.74 | 14.85 | 25,848 | +0.03(+0.20%) |
Dec 05, 2023 | 14.85 | 14.88 | 14.81 | 14.82 | 11,745 | +0.08(+0.53%) |
Dec 04, 2023 | 14.69 | 14.76 | 14.66 | 14.74 | 66,424 | +0.18(+1.25%) |
Dec 01, 2023 | 14.73 | 14.73 | 14.56 | 14.56 | 13,771 | -0.05(-0.37%) |
Nov 30, 2023 | 14.65 | 14.70 | 14.61 | 14.62 | 34,705 | -0.03(-0.20%) |
Nov 29, 2023 | 14.63 | 14.65 | 14.56 | 14.65 | 42,818 | +0.09(+0.64%) |
Nov 28, 2023 | 14.61 | 14.62 | 14.53 | 14.55 | 24,926 | -0.12(-0.81%) |
Nov 27, 2023 | 14.66 | 14.70 | 14.66 | 14.67 | 36,658 | +0.07(+0.51%) |
Nov 24, 2023 | 14.67 | 14.67 | 14.60 | 14.60 | 16,270 | -0.01(-0.10%) |
Nov 22, 2023 | 14.60 | 14.65 | 14.60 | 14.61 | 26,021 | +0.03(+0.24%) |
Nov 21, 2023 | 14.54 | 14.59 | 14.49 | 14.58 | 38,151 | +0.11(+0.75%) |
Nov 20, 2023 | 14.56 | 14.57 | 14.45 | 14.47 | 29,125 | -0.19(-1.31%) |
Nov 17, 2023 | 14.66 | 14.68 | 14.65 | 14.66 | 31,509 | +0.00(+0.00%) |
Nov 16, 2023 | 14.60 | 14.72 | 14.60 | 14.66 | 12,140 | +0.12(+0.85%) |
Nov 15, 2023 | 14.53 | 14.54 | 14.44 | 14.54 | 49,479 | -0.11(-0.74%) |
Nov 14, 2023 | 14.81 | 14.81 | 14.62 | 14.65 | 120,850 | -0.38(-2.56%) |
Nov 13, 2023 | 15.07 | 15.12 | 14.99 | 15.03 | 56,337 | -0.00(-0.00%) |
Nov 10, 2023 | 15.14 | 15.16 | 15.02 | 15.03 | 161,859 | -0.10(-0.65%) |
Nov 09, 2023 | 14.99 | 15.15 | 14.98 | 15.13 | 328,140 | +0.15(+0.99%) |
Nov 08, 2023 | 14.99 | 15.01 | 14.95 | 14.98 | 27,606 | +0.09(+0.59%) |
Nov 07, 2023 | 15.01 | 15.01 | 14.88 | 14.89 | 29,026 | +0.07(+0.47%) |
Nov 06, 2023 | 14.77 | 14.86 | 14.77 | 14.82 | 26,343 | -0.14(-0.92%) |
Nov 03, 2023 | 15.06 | 15.07 | 14.93 | 14.96 | 611,528 | -0.31(-2.00%) |
Nov 02, 2023 | 15.30 | 15.36 | 15.27 | 15.27 | 124,974 | -0.29(-1.84%) |