Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 15.00 | 15.00 | 14.81 | 14.95 | 34,414 | +0.00(+0.00%) |
Jan 30, 2024 | 14.95 | 15.00 | 14.93 | 14.95 | 33,430 | +0.00(+0.00%) |
Jan 29, 2024 | 14.95 | 15.14 | 14.92 | 14.95 | 22,829 | -0.05(-0.31%) |
Jan 26, 2024 | 15.06 | 15.11 | 14.95 | 15.00 | 8,679 | +0.05(+0.31%) |
Jan 25, 2024 | 15.00 | 15.07 | 14.80 | 14.95 | 21,182 | -0.21(-1.39%) |
Jan 24, 2024 | 15.10 | 15.31 | 15.00 | 15.16 | 6,863 | +0.18(+1.20%) |
Jan 23, 2024 | 14.83 | 15.00 | 14.66 | 14.98 | 22,140 | +0.47(+3.24%) |
Jan 22, 2024 | 14.36 | 14.51 | 14.36 | 14.51 | 10,323 | +0.21(+1.47%) |
Jan 19, 2024 | 14.50 | 14.60 | 14.25 | 14.30 | 28,755 | +0.00(+0.01%) |
Jan 18, 2024 | 14.61 | 14.61 | 14.30 | 14.30 | 6,190 | -0.21(-1.46%) |
Jan 17, 2024 | 14.86 | 14.89 | 14.51 | 14.51 | 6,734 | -0.24(-1.63%) |
Jan 16, 2024 | 14.25 | 14.88 | 14.25 | 14.75 | 6,048 | -0.15(-1.02%) |
Jan 12, 2024 | 14.51 | 15.00 | 14.51 | 14.90 | 4,967 | +0.39(+2.69%) |
Jan 11, 2024 | 14.36 | 14.58 | 14.36 | 14.51 | 6,852 | +0.08(+0.56%) |
Jan 10, 2024 | 14.57 | 14.71 | 14.43 | 14.43 | 1,933 | -0.09(-0.59%) |
Jan 09, 2024 | 14.63 | 14.63 | 14.40 | 14.52 | 8,197 | +0.03(+0.17%) |
Jan 08, 2024 | 14.80 | 14.80 | 14.32 | 14.49 | 19,657 | -0.35(-2.35%) |
Jan 05, 2024 | 14.71 | 14.88 | 14.71 | 14.84 | 6,098 | +0.13(+0.87%) |
Jan 04, 2024 | 14.57 | 14.73 | 14.55 | 14.71 | 4,709 | +0.04(+0.27%) |
Jan 03, 2024 | 15.05 | 15.05 | 14.46 | 14.67 | 29,450 | -0.33(-2.19%) |
Jan 02, 2024 | 15.16 | 15.16 | 14.99 | 15.00 | 26,981 | -0.45(-2.92%) |
Dec 29, 2023 | 15.21 | 15.46 | 14.95 | 15.45 | 15,247 | +0.33(+2.17%) |
Dec 28, 2023 | 15.13 | 15.20 | 15.06 | 15.12 | 4,169 | +0.19(+1.31%) |
Dec 27, 2023 | 15.07 | 15.07 | 14.84 | 14.93 | 10,096 | -0.14(-0.96%) |
Dec 26, 2023 | 14.99 | 15.07 | 14.99 | 15.07 | 3,953 | +0.22(+1.48%) |
Dec 22, 2023 | 15.28 | 15.28 | 14.75 | 14.85 | 22,498 | -0.54(-3.51%) |
Dec 21, 2023 | 15.30 | 15.40 | 15.25 | 15.39 | 23,298 | +0.14(+0.92%) |
Dec 20, 2023 | 15.03 | 15.40 | 15.00 | 15.25 | 23,165 | +0.01(+0.03%) |
Dec 19, 2023 | 15.26 | 15.81 | 15.23 | 15.24 | 46,746 | -0.15(-1.00%) |
Dec 18, 2023 | 14.53 | 15.42 | 14.53 | 15.40 | 32,708 | +0.65(+4.40%) |
Dec 15, 2023 | 14.48 | 14.88 | 14.35 | 14.75 | 25,393 | +0.29(+2.01%) |
Dec 14, 2023 | 14.38 | 14.50 | 14.30 | 14.46 | 11,943 | +0.20(+1.40%) |
Dec 13, 2023 | 13.90 | 14.32 | 13.70 | 14.26 | 60,233 | +0.55(+4.01%) |
Dec 12, 2023 | 13.40 | 13.80 | 13.40 | 13.71 | 21,549 | +0.28(+2.08%) |
Dec 11, 2023 | 13.38 | 13.43 | 13.26 | 13.43 | 38,240 | +0.05(+0.37%) |
Dec 08, 2023 | 13.32 | 13.40 | 13.32 | 13.38 | 11,710 | +0.04(+0.30%) |
Dec 07, 2023 | 13.03 | 13.35 | 12.99 | 13.34 | 13,664 | +0.33(+2.58%) |
Dec 06, 2023 | 13.21 | 13.29 | 13.00 | 13.01 | 27,496 | -0.21(-1.62%) |
Dec 05, 2023 | 13.69 | 13.69 | 13.22 | 13.22 | 47,401 | -0.20(-1.50%) |
Dec 04, 2023 | 13.11 | 13.45 | 13.09 | 13.42 | 46,954 | +0.11(+0.83%) |
Dec 01, 2023 | 13.50 | 13.50 | 13.31 | 13.31 | 4,611 | -0.09(-0.70%) |
Nov 30, 2023 | 13.16 | 13.40 | 13.13 | 13.40 | 22,083 | +0.39(+3.02%) |
Nov 29, 2023 | 13.10 | 13.20 | 13.01 | 13.01 | 17,414 | -0.03(-0.26%) |
Nov 28, 2023 | 13.13 | 13.16 | 13.00 | 13.05 | 13,110 | +0.01(+0.08%) |
Nov 27, 2023 | 12.90 | 13.04 | 12.89 | 13.04 | 4,975 | +0.07(+0.58%) |
Nov 24, 2023 | 13.00 | 13.01 | 12.95 | 12.96 | 4,599 | +0.13(+1.01%) |
Nov 22, 2023 | 13.02 | 13.02 | 12.83 | 12.83 | 1,168 | -0.29(-2.24%) |
Nov 21, 2023 | 12.76 | 13.12 | 12.76 | 13.12 | 31,826 | +0.45(+3.58%) |
Nov 20, 2023 | 12.69 | 12.69 | 12.64 | 12.67 | 12,463 | -0.05(-0.38%) |
Nov 17, 2023 | 12.55 | 12.76 | 12.40 | 12.72 | 17,101 | +0.01(+0.07%) |
Nov 16, 2023 | 12.37 | 12.75 | 12.37 | 12.71 | 9,393 | -0.09(-0.70%) |
Nov 15, 2023 | 12.90 | 12.90 | 12.35 | 12.80 | 2,255 | +0.03(+0.26%) |
Nov 14, 2023 | 12.70 | 12.80 | 12.60 | 12.77 | 122,372 | +0.03(+0.21%) |
Nov 13, 2023 | 12.73 | 12.98 | 12.65 | 12.74 | 19,990 | -0.09(-0.72%) |
Nov 10, 2023 | 12.95 | 12.95 | 12.80 | 12.83 | 140,865 | +0.03(+0.25%) |
Nov 09, 2023 | 12.76 | 12.85 | 12.66 | 12.80 | 6,514 | -0.09(-0.70%) |
Nov 08, 2023 | 12.92 | 12.95 | 12.82 | 12.89 | 4,210 | +0.01(+0.08%) |
Nov 07, 2023 | 12.57 | 13.13 | 12.57 | 12.88 | 7,842 | -0.02(-0.17%) |
Nov 06, 2023 | 13.68 | 13.68 | 12.90 | 12.90 | 20,118 | -0.24(-1.85%) |
Nov 03, 2023 | 12.40 | 13.35 | 12.40 | 13.14 | 112,803 | +0.79(+6.44%) |
Nov 02, 2023 | 12.27 | 12.39 | 12.21 | 12.35 | 36,833 | +0.15(+1.23%) |