Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 14.97 | 15.06 | 14.83 | 14.83 | 467,962 | -0.25(-1.66%) |
Jan 30, 2024 | 15.10 | 15.11 | 14.98 | 15.08 | 223,084 | +0.06(+0.40%) |
Jan 29, 2024 | 14.80 | 15.02 | 14.79 | 15.02 | 290,890 | +0.12(+0.81%) |
Jan 26, 2024 | 14.76 | 14.93 | 14.76 | 14.90 | 198,300 | +0.65(+4.56%) |
Jan 25, 2024 | 13.94 | 14.30 | 13.78 | 14.25 | 1,013,382 | +0.30(+2.15%) |
Jan 24, 2024 | 14.08 | 14.09 | 13.94 | 13.95 | 260,667 | +0.19(+1.38%) |
Jan 23, 2024 | 13.72 | 13.76 | 13.64 | 13.76 | 421,208 | +0.28(+2.08%) |
Jan 22, 2024 | 13.41 | 13.53 | 13.38 | 13.48 | 1,587,092 | +0.01(+0.07%) |
Jan 19, 2024 | 13.40 | 13.50 | 13.32 | 13.47 | 1,631,279 | +0.06(+0.45%) |
Jan 18, 2024 | 13.40 | 13.48 | 13.30 | 13.41 | 482,832 | +1.22(+10.01%) |
Jan 17, 2024 | 12.02 | 12.19 | 11.96 | 12.19 | 314,519 | -0.28(-2.25%) |
Jan 16, 2024 | 12.50 | 12.56 | 12.43 | 12.47 | 363,662 | -0.41(-3.18%) |
Jan 12, 2024 | 12.89 | 12.94 | 12.85 | 12.88 | 233,147 | -0.12(-0.92%) |
Jan 11, 2024 | 13.06 | 13.10 | 12.82 | 13.00 | 714,923 | -0.16(-1.22%) |
Jan 10, 2024 | 13.12 | 13.19 | 13.10 | 13.16 | 132,887 | -0.03(-0.23%) |
Jan 09, 2024 | 13.16 | 13.24 | 13.12 | 13.19 | 142,368 | -0.20(-1.49%) |
Jan 08, 2024 | 13.16 | 13.39 | 13.16 | 13.39 | 316,033 | +0.22(+1.67%) |
Jan 05, 2024 | 13.02 | 13.23 | 13.02 | 13.17 | 177,928 | +0.01(+0.08%) |
Jan 04, 2024 | 13.09 | 13.22 | 13.09 | 13.16 | 224,622 | +0.05(+0.38%) |
Jan 03, 2024 | 13.01 | 13.17 | 12.98 | 13.11 | 282,410 | -0.40(-2.96%) |
Jan 02, 2024 | 13.58 | 13.65 | 13.50 | 13.51 | 231,078 | -0.27(-1.92%) |
Dec 29, 2023 | 13.67 | 13.80 | 13.65 | 13.78 | 286,337 | +0.14(+1.06%) |
Dec 28, 2023 | 13.64 | 13.76 | 13.62 | 13.63 | 287,658 | -0.18(-1.30%) |
Dec 27, 2023 | 13.60 | 13.83 | 13.60 | 13.81 | 203,442 | +0.18(+1.32%) |
Dec 26, 2023 | 13.55 | 13.67 | 13.49 | 13.63 | 252,872 | +0.12(+0.89%) |
Dec 22, 2023 | 13.54 | 13.54 | 13.43 | 13.51 | 171,752 | -0.20(-1.46%) |
Dec 21, 2023 | 13.67 | 13.71 | 13.57 | 13.71 | 1,103,029 | +0.16(+1.18%) |
Dec 20, 2023 | 13.70 | 13.80 | 13.55 | 13.55 | 232,113 | -0.26(-1.88%) |
Dec 19, 2023 | 13.66 | 13.81 | 13.66 | 13.81 | 167,178 | +0.03(+0.20%) |
Dec 18, 2023 | 13.84 | 13.84 | 13.68 | 13.78 | 232,736 | -0.08(-0.56%) |
Dec 15, 2023 | 13.98 | 14.04 | 13.86 | 13.86 | 183,551 | -0.42(-2.92%) |
Dec 14, 2023 | 14.23 | 14.37 | 14.12 | 14.28 | 286,500 | +0.48(+3.46%) |
Dec 13, 2023 | 13.63 | 13.81 | 13.51 | 13.80 | 215,733 | +0.40(+2.95%) |
Dec 12, 2023 | 13.38 | 13.43 | 13.34 | 13.40 | 532,178 | +0.07(+0.56%) |
Dec 11, 2023 | 13.19 | 13.34 | 13.16 | 13.33 | 384,947 | +0.18(+1.37%) |
Dec 08, 2023 | 13.05 | 13.20 | 13.05 | 13.15 | 204,857 | +0.26(+2.02%) |
Dec 07, 2023 | 12.80 | 12.92 | 12.76 | 12.89 | 249,216 | +0.06(+0.47%) |
Dec 06, 2023 | 12.84 | 12.95 | 12.77 | 12.83 | 318,383 | +0.16(+1.26%) |
Dec 05, 2023 | 12.59 | 12.76 | 12.56 | 12.67 | 303,156 | +0.00(+0.00%) |
Dec 04, 2023 | 12.52 | 12.68 | 12.52 | 12.67 | 1,127,552 | +0.03(+0.24%) |
Dec 01, 2023 | 12.40 | 12.66 | 12.37 | 12.64 | 365,050 | +0.16(+1.28%) |
Nov 30, 2023 | 12.43 | 12.55 | 12.35 | 12.48 | 237,331 | +0.05(+0.40%) |
Nov 29, 2023 | 12.43 | 12.53 | 12.40 | 12.43 | 288,950 | +0.17(+1.39%) |
Nov 28, 2023 | 12.26 | 12.37 | 12.22 | 12.26 | 452,368 | -0.43(-3.39%) |
Nov 27, 2023 | 12.65 | 12.70 | 12.62 | 12.69 | 505,773 | +0.02(+0.16%) |
Nov 24, 2023 | 12.59 | 12.68 | 12.55 | 12.67 | 403,213 | -0.13(-1.02%) |
Nov 22, 2023 | 12.83 | 12.87 | 12.76 | 12.80 | 145,028 | +0.01(+0.08%) |
Nov 21, 2023 | 12.82 | 12.83 | 12.74 | 12.79 | 514,831 | -0.08(-0.62%) |
Nov 20, 2023 | 12.86 | 12.90 | 12.80 | 12.87 | 501,536 | +0.22(+1.74%) |
Nov 17, 2023 | 12.65 | 12.70 | 12.57 | 12.65 | 166,233 | +0.29(+2.35%) |
Nov 16, 2023 | 12.35 | 12.42 | 12.30 | 12.36 | 436,673 | -0.17(-1.36%) |
Nov 15, 2023 | 12.50 | 12.63 | 12.48 | 12.53 | 189,880 | +0.18(+1.46%) |
Nov 14, 2023 | 12.17 | 12.38 | 12.17 | 12.35 | 341,113 | +0.83(+7.20%) |
Nov 13, 2023 | 11.51 | 11.61 | 11.45 | 11.52 | 2,791,594 | -0.35(-2.95%) |
Nov 10, 2023 | 11.70 | 11.89 | 11.65 | 11.87 | 399,032 | -0.48(-3.89%) |
Nov 09, 2023 | 12.47 | 12.50 | 12.27 | 12.35 | 268,963 | +0.00(+0.00%) |
Nov 08, 2023 | 12.36 | 12.49 | 12.30 | 12.35 | 243,330 | +0.09(+0.73%) |
Nov 07, 2023 | 12.18 | 12.32 | 12.18 | 12.26 | 416,176 | -0.09(-0.73%) |
Nov 06, 2023 | 12.31 | 12.38 | 12.25 | 12.35 | 703,169 | -0.15(-1.20%) |
Nov 03, 2023 | 12.48 | 12.56 | 12.38 | 12.50 | 336,112 | +0.41(+3.39%) |
Nov 02, 2023 | 12.14 | 12.19 | 12.02 | 12.09 | 799,815 | +0.30(+2.54%) |