Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 13.09 | 13.15 | 12.76 | 12.78 | 2,455,928 | -0.23(-1.77%) |
Jan 30, 2024 | 12.94 | 13.17 | 12.83 | 13.01 | 3,007,943 | +0.10(+0.74%) |
Jan 29, 2024 | 12.82 | 12.91 | 12.75 | 12.91 | 1,373,207 | +0.09(+0.67%) |
Jan 26, 2024 | 12.78 | 12.89 | 12.60 | 12.83 | 2,011,496 | +0.16(+1.29%) |
Jan 25, 2024 | 12.83 | 12.85 | 12.61 | 12.67 | 1,886,403 | +0.01(+0.08%) |
Jan 24, 2024 | 13.28 | 13.28 | 12.60 | 12.66 | 2,409,397 | -0.46(-3.51%) |
Jan 23, 2024 | 13.24 | 13.25 | 12.98 | 13.12 | 2,013,661 | -0.03(-0.22%) |
Jan 22, 2024 | 12.99 | 13.25 | 12.99 | 13.14 | 1,727,515 | +0.18(+1.40%) |
Jan 19, 2024 | 12.93 | 12.97 | 12.77 | 12.96 | 1,499,025 | +0.09(+0.67%) |
Jan 18, 2024 | 13.04 | 13.06 | 12.78 | 12.88 | 2,111,389 | -0.19(-1.47%) |
Jan 17, 2024 | 13.37 | 13.50 | 12.90 | 13.07 | 2,032,180 | -0.42(-3.12%) |
Jan 16, 2024 | 13.60 | 13.71 | 13.46 | 13.49 | 2,047,796 | -0.17(-1.26%) |
Jan 12, 2024 | 13.52 | 13.70 | 13.51 | 13.66 | 1,659,070 | +0.32(+2.37%) |
Jan 11, 2024 | 13.28 | 13.46 | 13.20 | 13.35 | 2,000,755 | -0.03(-0.22%) |
Jan 10, 2024 | 13.10 | 13.39 | 13.10 | 13.37 | 1,466,132 | +0.24(+1.82%) |
Jan 09, 2024 | 13.08 | 13.17 | 13.06 | 13.14 | 1,568,832 | -0.11(-0.80%) |
Jan 08, 2024 | 13.09 | 13.28 | 13.02 | 13.24 | 1,505,658 | +0.17(+1.32%) |
Jan 05, 2024 | 13.31 | 13.43 | 13.03 | 13.07 | 2,544,512 | -0.36(-2.71%) |
Jan 04, 2024 | 13.60 | 13.60 | 13.37 | 13.43 | 1,866,560 | -0.11(-0.78%) |
Jan 03, 2024 | 13.60 | 13.67 | 13.50 | 13.54 | 2,032,228 | -0.06(-0.42%) |
Jan 02, 2024 | 13.60 | 13.74 | 13.49 | 13.60 | 1,804,718 | -0.08(-0.56%) |
Dec 29, 2023 | 13.87 | 13.91 | 13.66 | 13.67 | 1,529,052 | -0.29(-2.06%) |
Dec 28, 2023 | 13.85 | 13.99 | 13.85 | 13.96 | 1,202,379 | +0.05(+0.34%) |
Dec 27, 2023 | 13.89 | 13.96 | 13.80 | 13.91 | 983,759 | +0.08(+0.55%) |
Dec 26, 2023 | 13.89 | 13.93 | 13.81 | 13.83 | 970,404 | -0.04(-0.28%) |
Dec 22, 2023 | 13.86 | 13.98 | 13.80 | 13.87 | 1,640,679 | +0.10(+0.70%) |
Dec 21, 2023 | 13.83 | 13.87 | 13.62 | 13.78 | 1,440,037 | +0.07(+0.49%) |
Dec 20, 2023 | 13.74 | 14.00 | 13.65 | 13.71 | 2,520,576 | -0.05(-0.35%) |
Dec 19, 2023 | 13.68 | 13.83 | 13.59 | 13.76 | 3,393,326 | +0.11(+0.77%) |
Dec 18, 2023 | 13.80 | 13.82 | 13.59 | 13.65 | 2,964,027 | -0.05(-0.35%) |
Dec 15, 2023 | 13.79 | 14.01 | 13.49 | 13.70 | 6,033,126 | -0.06(-0.42%) |
Dec 14, 2023 | 13.95 | 14.06 | 13.66 | 13.76 | 3,028,561 | -0.03(-0.21%) |
Dec 13, 2023 | 13.50 | 13.96 | 13.42 | 13.79 | 3,121,226 | +0.24(+1.77%) |
Dec 12, 2023 | 13.53 | 13.63 | 13.42 | 13.55 | 1,292,292 | +0.01(+0.07%) |
Dec 11, 2023 | 13.54 | 13.66 | 13.47 | 13.54 | 1,445,135 | -0.01(-0.07%) |
Dec 08, 2023 | 13.60 | 13.66 | 13.47 | 13.55 | 1,307,659 | -0.07(-0.49%) |
Dec 07, 2023 | 13.50 | 13.72 | 13.44 | 13.61 | 2,030,607 | +0.12(+0.92%) |
Dec 06, 2023 | 13.87 | 13.91 | 13.48 | 13.49 | 2,002,411 | -0.33(-2.36%) |
Dec 05, 2023 | 13.83 | 13.90 | 13.65 | 13.82 | 2,010,335 | -0.02(-0.14%) |
Dec 04, 2023 | 13.99 | 13.99 | 13.66 | 13.83 | 3,021,608 | -0.22(-1.57%) |
Dec 01, 2023 | 13.94 | 14.18 | 13.83 | 14.06 | 2,099,436 | +0.07(+0.48%) |
Nov 30, 2023 | 13.81 | 14.02 | 13.76 | 13.99 | 2,597,543 | +0.21(+1.53%) |
Nov 29, 2023 | 13.98 | 14.02 | 13.75 | 13.78 | 2,228,208 | -0.13(-0.96%) |
Nov 28, 2023 | 13.86 | 13.98 | 13.71 | 13.91 | 2,030,442 | +0.03(+0.21%) |
Nov 27, 2023 | 13.83 | 13.93 | 13.79 | 13.88 | 3,093,898 | -0.02(-0.14%) |
Nov 24, 2023 | 13.82 | 13.96 | 13.78 | 13.90 | 820,932 | +0.09(+0.62%) |
Nov 22, 2023 | 14.01 | 14.06 | 13.76 | 13.82 | 1,199,504 | -0.05(-0.35%) |
Nov 21, 2023 | 13.89 | 14.01 | 13.75 | 13.86 | 2,036,160 | -0.10(-0.69%) |
Nov 20, 2023 | 13.65 | 13.98 | 13.60 | 13.96 | 4,085,045 | +0.26(+1.89%) |
Nov 17, 2023 | 13.72 | 13.79 | 13.59 | 13.70 | 2,155,111 | +0.08(+0.56%) |
Nov 16, 2023 | 13.52 | 13.73 | 13.51 | 13.62 | 2,021,340 | +0.05(+0.35%) |
Nov 15, 2023 | 13.61 | 13.90 | 13.51 | 13.58 | 3,523,174 | -0.07(-0.55%) |
Nov 14, 2023 | 13.61 | 13.78 | 13.45 | 13.65 | 3,449,749 | +0.35(+2.61%) |
Nov 13, 2023 | 13.17 | 13.41 | 13.12 | 13.30 | 2,497,772 | +0.04(+0.28%) |
Nov 10, 2023 | 12.85 | 13.29 | 12.78 | 13.27 | 2,095,128 | +0.47(+3.67%) |
Nov 09, 2023 | 13.12 | 13.12 | 12.76 | 12.80 | 1,861,400 | -0.20(-1.52%) |
Nov 08, 2023 | 13.08 | 13.14 | 12.78 | 12.99 | 2,685,072 | -0.10(-0.79%) |
Nov 07, 2023 | 12.82 | 13.28 | 12.57 | 13.10 | 4,066,452 | -0.01(-0.07%) |
Nov 06, 2023 | 12.86 | 13.13 | 12.70 | 13.11 | 3,949,871 | +0.10(+0.79%) |
Nov 03, 2023 | 13.47 | 13.51 | 12.86 | 13.00 | 4,060,479 | -0.35(-2.60%) |
Nov 02, 2023 | 13.27 | 13.38 | 13.21 | 13.35 | 1,834,487 | +0.29(+2.23%) |