Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 14.70 | 14.70 | 14.46 | 14.50 | 18,331 | -0.11(-0.78%) |
Jan 30, 2024 | 14.79 | 14.79 | 14.60 | 14.61 | 14,335 | -0.13(-0.90%) |
Jan 29, 2024 | 14.59 | 14.74 | 14.53 | 14.74 | 18,675 | +0.17(+1.18%) |
Jan 26, 2024 | 14.62 | 14.64 | 14.54 | 14.57 | 11,623 | -0.13(-0.89%) |
Jan 25, 2024 | 14.66 | 14.77 | 14.64 | 14.70 | 7,263 | +0.22(+1.53%) |
Jan 24, 2024 | 14.61 | 14.65 | 14.45 | 14.48 | 37,652 | -0.02(-0.14%) |
Jan 23, 2024 | 14.59 | 14.59 | 14.40 | 14.50 | 68,791 | +0.02(+0.12%) |
Jan 22, 2024 | 14.47 | 14.58 | 14.43 | 14.48 | 7,425 | +0.08(+0.57%) |
Jan 19, 2024 | 14.17 | 14.40 | 14.15 | 14.40 | 11,458 | +0.29(+2.06%) |
Jan 18, 2024 | 14.15 | 14.15 | 14.00 | 14.11 | 7,291 | +0.02(+0.15%) |
Jan 17, 2024 | 14.25 | 14.25 | 14.01 | 14.09 | 12,574 | -0.22(-1.55%) |
Jan 16, 2024 | 14.29 | 14.48 | 14.29 | 14.31 | 11,859 | -0.08(-0.55%) |
Jan 12, 2024 | 14.42 | 14.47 | 14.38 | 14.39 | 8,974 | +0.08(+0.54%) |
Jan 11, 2024 | 14.33 | 14.42 | 14.20 | 14.31 | 13,535 | -0.03(-0.20%) |
Jan 10, 2024 | 14.35 | 14.38 | 14.25 | 14.34 | 12,481 | -0.01(-0.06%) |
Jan 09, 2024 | 14.34 | 14.42 | 14.33 | 14.35 | 15,853 | -0.12(-0.84%) |
Jan 08, 2024 | 14.25 | 14.49 | 14.23 | 14.47 | 60,754 | +0.24(+1.66%) |
Jan 05, 2024 | 14.30 | 14.40 | 14.22 | 14.23 | 11,936 | -0.04(-0.25%) |
Jan 04, 2024 | 14.25 | 14.42 | 14.23 | 14.27 | 23,085 | -0.05(-0.35%) |
Jan 03, 2024 | 14.43 | 14.45 | 14.29 | 14.32 | 9,124 | -0.24(-1.66%) |
Jan 02, 2024 | 14.58 | 14.62 | 14.52 | 14.56 | 9,875 | -0.10(-0.67%) |
Dec 29, 2023 | 14.76 | 14.78 | 14.65 | 14.66 | 10,738 | -0.05(-0.34%) |
Dec 28, 2023 | 14.67 | 14.78 | 14.67 | 14.71 | 15,783 | +0.08(+0.52%) |
Dec 27, 2023 | 14.57 | 14.66 | 14.56 | 14.63 | 8,885 | +0.06(+0.41%) |
Dec 26, 2023 | 14.45 | 14.62 | 14.45 | 14.57 | 10,489 | +0.12(+0.82%) |
Dec 22, 2023 | 14.49 | 14.55 | 14.41 | 14.45 | 12,836 | +0.04(+0.26%) |
Dec 21, 2023 | 14.36 | 14.42 | 14.29 | 14.42 | 17,941 | +0.19(+1.33%) |
Dec 20, 2023 | 14.40 | 14.48 | 14.21 | 14.23 | 25,458 | -0.21(-1.44%) |
Dec 19, 2023 | 14.42 | 14.46 | 14.37 | 14.44 | 23,794 | +0.17(+1.18%) |
Dec 18, 2023 | 14.42 | 14.42 | 14.25 | 14.27 | 44,887 | -0.06(-0.41%) |
Dec 15, 2023 | 14.41 | 14.41 | 14.23 | 14.32 | 36,188 | -0.10(-0.72%) |
Dec 14, 2023 | 14.51 | 14.76 | 14.39 | 14.43 | 18,640 | +0.12(+0.85%) |
Dec 13, 2023 | 14.10 | 14.37 | 13.99 | 14.31 | 18,610 | +0.30(+2.13%) |
Dec 12, 2023 | 13.94 | 14.04 | 13.91 | 14.01 | 35,018 | -0.05(-0.35%) |
Dec 11, 2023 | 14.07 | 14.07 | 13.94 | 14.06 | 5,155 | +0.03(+0.21%) |
Dec 08, 2023 | 14.09 | 14.11 | 13.92 | 14.03 | 51,844 | -0.07(-0.49%) |
Dec 07, 2023 | 14.09 | 14.14 | 14.06 | 14.10 | 32,501 | +0.07(+0.49%) |
Dec 06, 2023 | 14.24 | 14.25 | 14.02 | 14.03 | 9,572 | -0.16(-1.12%) |
Dec 05, 2023 | 14.18 | 14.22 | 14.08 | 14.19 | 44,764 | -0.03(-0.24%) |
Dec 04, 2023 | 14.33 | 14.33 | 14.07 | 14.22 | 43,167 | -0.07(-0.52%) |
Dec 01, 2023 | 14.31 | 14.34 | 14.14 | 14.30 | 9,202 | +0.06(+0.42%) |
Nov 30, 2023 | 14.33 | 14.33 | 14.07 | 14.24 | 589,688 | +0.01(+0.07%) |
Nov 29, 2023 | 14.15 | 14.27 | 13.93 | 14.23 | 21,743 | +0.24(+1.70%) |
Nov 28, 2023 | 13.91 | 14.01 | 13.91 | 13.99 | 62,453 | +0.06(+0.43%) |
Nov 27, 2023 | 13.70 | 14.03 | 13.70 | 13.93 | 410,994 | +0.16(+1.15%) |
Nov 24, 2023 | 13.79 | 13.86 | 13.76 | 13.77 | 17,503 | -0.09(-0.65%) |
Nov 22, 2023 | 13.91 | 13.91 | 13.72 | 13.86 | 6,252 | +0.05(+0.36%) |
Nov 21, 2023 | 13.92 | 14.15 | 13.68 | 13.81 | 18,392 | -0.15(-1.07%) |
Nov 20, 2023 | 13.76 | 13.96 | 13.76 | 13.96 | 9,035 | +0.22(+1.59%) |
Nov 17, 2023 | 13.76 | 13.79 | 13.72 | 13.74 | 2,447 | -0.01(-0.08%) |
Nov 16, 2023 | 13.76 | 13.78 | 13.71 | 13.75 | 3,261 | +0.05(+0.37%) |
Nov 15, 2023 | 13.55 | 13.87 | 13.55 | 13.70 | 17,515 | +0.09(+0.66%) |
Nov 14, 2023 | 13.33 | 13.67 | 13.33 | 13.61 | 18,017 | +0.56(+4.26%) |
Nov 13, 2023 | 12.99 | 13.06 | 12.99 | 13.05 | 8,729 | +0.04(+0.31%) |
Nov 10, 2023 | 12.93 | 13.09 | 12.93 | 13.01 | 5,113 | +0.07(+0.58%) |
Nov 09, 2023 | 13.07 | 13.13 | 12.94 | 12.94 | 5,124 | -0.06(-0.46%) |
Nov 08, 2023 | 12.97 | 13.04 | 12.95 | 13.00 | 5,408 | -0.01(-0.10%) |
Nov 07, 2023 | 13.04 | 13.07 | 12.97 | 13.01 | 2,989 | -0.02(-0.17%) |
Nov 06, 2023 | 13.23 | 13.23 | 12.99 | 13.03 | 29,007 | -0.23(-1.72%) |
Nov 03, 2023 | 13.21 | 13.29 | 13.21 | 13.26 | 5,300 | +0.43(+3.33%) |
Nov 02, 2023 | 12.67 | 12.97 | 12.67 | 12.84 | 7,155 | +0.34(+2.70%) |