Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 13.75 | 13.75 | 13.62 | 13.64 | 9,851 | -0.19(-1.37%) |
Jan 30, 2024 | 13.78 | 13.87 | 13.78 | 13.83 | 6,880 | -0.11(-0.78%) |
Jan 29, 2024 | 13.80 | 13.94 | 13.80 | 13.94 | 25,804 | -0.05(-0.33%) |
Jan 26, 2024 | 13.94 | 14.01 | 13.90 | 13.99 | 23,219 | -0.29(-2.06%) |
Jan 25, 2024 | 14.37 | 14.40 | 14.23 | 14.28 | 15,390 | -0.08(-0.56%) |
Jan 24, 2024 | 14.46 | 14.46 | 14.36 | 14.36 | 21,642 | +0.16(+1.13%) |
Jan 23, 2024 | 14.18 | 14.32 | 13.99 | 14.20 | 12,861 | -0.12(-0.84%) |
Jan 22, 2024 | 14.37 | 14.42 | 14.28 | 14.32 | 17,227 | -0.03(-0.21%) |
Jan 19, 2024 | 14.19 | 14.35 | 14.16 | 14.35 | 11,038 | -0.00(-0.01%) |
Jan 18, 2024 | 14.28 | 14.36 | 14.27 | 14.35 | 6,062 | -0.09(-0.61%) |
Jan 17, 2024 | 14.41 | 14.56 | 14.37 | 14.44 | 42,987 | -0.06(-0.39%) |
Jan 16, 2024 | 14.59 | 14.61 | 14.45 | 14.50 | 28,121 | -0.09(-0.64%) |
Jan 12, 2024 | 14.63 | 14.65 | 14.52 | 14.59 | 11,049 | +0.30(+2.10%) |
Jan 11, 2024 | 14.34 | 14.36 | 14.24 | 14.29 | 39,692 | -0.27(-1.85%) |
Jan 10, 2024 | 14.66 | 14.70 | 14.52 | 14.56 | 6,891 | -0.96(-6.19%) |
Jan 09, 2024 | 15.56 | 15.60 | 15.46 | 15.52 | 19,003 | -0.32(-2.02%) |
Jan 08, 2024 | 15.81 | 15.84 | 15.78 | 15.84 | 3,499 | +0.18(+1.15%) |
Jan 05, 2024 | 15.63 | 15.70 | 15.63 | 15.66 | 5,931 | +0.09(+0.58%) |
Jan 04, 2024 | 15.56 | 15.59 | 15.51 | 15.57 | 5,557 | +0.23(+1.50%) |
Jan 03, 2024 | 15.23 | 15.36 | 15.19 | 15.34 | 18,738 | +0.32(+2.13%) |
Jan 02, 2024 | 15.13 | 15.13 | 15.00 | 15.02 | 9,791 | -0.33(-2.15%) |
Dec 29, 2023 | 15.30 | 15.35 | 15.29 | 15.35 | 9,276 | +0.18(+1.19%) |
Dec 28, 2023 | 15.23 | 15.23 | 15.17 | 15.17 | 19,880 | -0.12(-0.78%) |
Dec 27, 2023 | 15.25 | 15.29 | 15.25 | 15.29 | 5,638 | +0.09(+0.63%) |
Dec 26, 2023 | 15.19 | 15.27 | 15.08 | 15.20 | 7,289 | +0.04(+0.26%) |
Dec 22, 2023 | 15.10 | 15.25 | 15.10 | 15.15 | 9,914 | +0.05(+0.36%) |
Dec 21, 2023 | 15.04 | 15.10 | 15.04 | 15.10 | 8,533 | +0.00(+0.00%) |
Dec 20, 2023 | 15.07 | 15.18 | 15.07 | 15.10 | 4,032 | +0.13(+0.87%) |
Dec 19, 2023 | 14.92 | 15.00 | 14.92 | 14.97 | 16,302 | +0.15(+1.01%) |
Dec 18, 2023 | 14.87 | 14.93 | 14.80 | 14.82 | 7,229 | -0.15(-1.00%) |
Dec 15, 2023 | 14.85 | 14.99 | 14.79 | 14.97 | 7,044 | -0.33(-2.16%) |
Dec 14, 2023 | 15.32 | 15.37 | 15.26 | 15.30 | 8,030 | +0.31(+2.03%) |
Dec 13, 2023 | 14.88 | 15.05 | 14.85 | 14.99 | 14,375 | +0.00(+0.03%) |
Dec 12, 2023 | 14.95 | 15.07 | 14.90 | 14.99 | 4,053 | -0.01(-0.07%) |
Dec 11, 2023 | 14.87 | 15.00 | 14.87 | 15.00 | 12,401 | +0.23(+1.59%) |
Dec 08, 2023 | 14.85 | 14.93 | 14.69 | 14.77 | 6,564 | +0.05(+0.33%) |
Dec 07, 2023 | 14.52 | 14.83 | 14.50 | 14.72 | 71,834 | +0.23(+1.56%) |
Dec 06, 2023 | 14.54 | 14.56 | 14.41 | 14.49 | 6,806 | -0.00(-0.01%) |
Dec 05, 2023 | 14.49 | 14.53 | 14.47 | 14.49 | 5,194 | +0.14(+0.98%) |
Dec 04, 2023 | 13.99 | 14.38 | 13.99 | 14.35 | 5,843 | -0.05(-0.37%) |
Dec 01, 2023 | 14.34 | 14.50 | 14.31 | 14.40 | 3,821 | +0.00(+0.03%) |
Nov 30, 2023 | 14.43 | 14.44 | 14.40 | 14.40 | 11,677 | +0.11(+0.77%) |
Nov 29, 2023 | 14.19 | 14.37 | 14.19 | 14.29 | 15,066 | +0.09(+0.63%) |
Nov 28, 2023 | 13.73 | 14.27 | 13.73 | 14.20 | 40,433 | +0.00(+0.00%) |
Nov 27, 2023 | 14.21 | 14.21 | 13.84 | 14.20 | 6,450 | +0.44(+3.24%) |
Nov 24, 2023 | 13.48 | 13.80 | 13.48 | 13.76 | 11,811 | +0.48(+3.58%) |
Nov 22, 2023 | 13.19 | 13.31 | 13.07 | 13.28 | 10,750 | +0.00(+0.00%) |
Nov 21, 2023 | 13.22 | 13.30 | 13.20 | 13.28 | 52,367 | +0.10(+0.76%) |
Nov 20, 2023 | 13.13 | 13.22 | 13.06 | 13.18 | 9,320 | -0.01(-0.08%) |
Nov 17, 2023 | 13.84 | 13.84 | 13.12 | 13.19 | 8,803 | +0.06(+0.46%) |
Nov 16, 2023 | 13.02 | 13.13 | 12.82 | 13.13 | 14,432 | -0.04(-0.30%) |
Nov 15, 2023 | 13.04 | 13.38 | 13.04 | 13.17 | 35,700 | -0.23(-1.75%) |
Nov 14, 2023 | 13.45 | 13.50 | 13.30 | 13.40 | 13,660 | +0.19(+1.48%) |
Nov 13, 2023 | 12.92 | 13.25 | 12.92 | 13.21 | 7,548 | +0.11(+0.84%) |
Nov 10, 2023 | 12.98 | 13.32 | 12.92 | 13.10 | 9,422 | -0.08(-0.57%) |
Nov 09, 2023 | 13.03 | 13.35 | 13.03 | 13.18 | 22,509 | +0.04(+0.27%) |
Nov 08, 2023 | 13.26 | 13.26 | 13.05 | 13.14 | 10,046 | -0.18(-1.39%) |
Nov 07, 2023 | 13.43 | 13.43 | 13.28 | 13.32 | 7,822 | -0.02(-0.11%) |
Nov 06, 2023 | 13.48 | 13.48 | 13.32 | 13.34 | 25,682 | -0.23(-1.69%) |
Nov 03, 2023 | 13.86 | 13.87 | 13.52 | 13.57 | 20,979 | +0.34(+2.57%) |
Nov 02, 2023 | 13.32 | 13.34 | 13.07 | 13.23 | 13,273 | +0.56(+4.42%) |