Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 14.88 | 14.95 | 14.50 | 14.55 | 438,988 | -0.40(-2.68%) |
Jan 30, 2024 | 15.31 | 15.31 | 14.93 | 14.95 | 646,369 | -0.30(-1.97%) |
Jan 29, 2024 | 15.05 | 15.35 | 15.05 | 15.25 | 649,833 | +0.10(+0.66%) |
Jan 26, 2024 | 15.43 | 15.55 | 15.10 | 15.15 | 301,755 | -0.28(-1.81%) |
Jan 25, 2024 | 15.56 | 15.79 | 15.30 | 15.43 | 489,885 | +0.10(+0.65%) |
Jan 24, 2024 | 15.72 | 15.73 | 15.11 | 15.33 | 647,093 | -0.15(-0.97%) |
Jan 23, 2024 | 15.67 | 15.77 | 15.43 | 15.48 | 629,224 | -0.03(-0.19%) |
Jan 22, 2024 | 15.31 | 15.83 | 15.31 | 15.51 | 1,108,854 | +0.31(+2.04%) |
Jan 19, 2024 | 15.35 | 15.35 | 14.89 | 15.20 | 907,627 | +0.06(+0.40%) |
Jan 18, 2024 | 14.63 | 15.56 | 14.63 | 15.14 | 1,288,546 | +0.62(+4.27%) |
Jan 17, 2024 | 14.29 | 14.58 | 14.11 | 14.52 | 1,122,539 | -0.04(-0.27%) |
Jan 16, 2024 | 14.65 | 14.69 | 14.49 | 14.56 | 1,198,797 | -0.19(-1.29%) |
Jan 12, 2024 | 14.90 | 14.99 | 14.71 | 14.75 | 520,588 | -0.10(-0.67%) |
Jan 11, 2024 | 14.59 | 14.91 | 14.31 | 14.85 | 1,241,546 | +0.50(+3.48%) |
Jan 10, 2024 | 14.48 | 14.60 | 14.22 | 14.35 | 905,164 | -0.17(-1.17%) |
Jan 09, 2024 | 14.62 | 14.76 | 14.46 | 14.52 | 733,263 | -0.17(-1.16%) |
Jan 08, 2024 | 14.20 | 14.80 | 14.04 | 14.69 | 1,169,263 | +0.52(+3.67%) |
Jan 05, 2024 | 14.16 | 14.24 | 13.93 | 14.17 | 1,333,602 | -0.13(-0.91%) |
Jan 04, 2024 | 14.36 | 14.38 | 14.18 | 14.30 | 613,586 | -0.02(-0.14%) |
Jan 03, 2024 | 14.66 | 14.72 | 14.28 | 14.32 | 1,126,480 | -0.50(-3.37%) |
Jan 02, 2024 | 14.31 | 14.98 | 14.10 | 14.82 | 4,860,302 | +0.43(+2.99%) |
Dec 29, 2023 | 14.69 | 14.72 | 14.36 | 14.39 | 616,809 | -0.35(-2.37%) |
Dec 28, 2023 | 14.83 | 14.89 | 14.66 | 14.74 | 410,164 | -0.09(-0.61%) |
Dec 27, 2023 | 14.75 | 14.85 | 14.66 | 14.83 | 614,093 | +0.15(+1.02%) |
Dec 26, 2023 | 14.83 | 14.83 | 14.57 | 14.68 | 445,623 | -0.04(-0.27%) |
Dec 22, 2023 | 15.01 | 15.01 | 14.56 | 14.72 | 1,348,525 | -0.26(-1.74%) |
Dec 21, 2023 | 15.17 | 15.20 | 14.85 | 14.98 | 991,052 | -0.04(-0.27%) |
Dec 20, 2023 | 15.41 | 15.43 | 15.00 | 15.02 | 1,512,253 | -0.29(-1.89%) |
Dec 19, 2023 | 15.07 | 15.31 | 15.01 | 15.31 | 1,053,272 | +0.31(+2.07%) |
Dec 18, 2023 | 14.89 | 15.05 | 14.89 | 15.00 | 819,765 | +0.07(+0.47%) |
Dec 15, 2023 | 15.25 | 15.25 | 14.77 | 14.93 | 1,215,662 | -0.21(-1.39%) |
Dec 14, 2023 | 14.89 | 15.16 | 14.69 | 15.14 | 1,807,800 | +0.44(+2.99%) |
Dec 13, 2023 | 14.55 | 14.70 | 14.31 | 14.70 | 1,198,328 | +0.37(+2.58%) |
Dec 12, 2023 | 14.25 | 14.41 | 14.03 | 14.33 | 876,499 | +0.07(+0.49%) |
Dec 11, 2023 | 14.08 | 14.30 | 13.96 | 14.26 | 2,054,957 | +0.23(+1.64%) |
Dec 08, 2023 | 13.77 | 14.07 | 13.67 | 14.03 | 1,172,884 | +0.12(+0.86%) |
Dec 07, 2023 | 13.92 | 14.02 | 13.67 | 13.91 | 1,838,664 | +0.00(+0.00%) |
Dec 06, 2023 | 14.18 | 14.20 | 13.90 | 13.91 | 1,411,382 | -0.11(-0.78%) |
Dec 05, 2023 | 13.96 | 14.10 | 13.72 | 14.02 | 6,103,527 | -0.95(-6.35%) |
Dec 04, 2023 | 14.44 | 15.10 | 14.32 | 14.97 | 886,591 | +0.34(+2.32%) |
Dec 01, 2023 | 14.59 | 14.72 | 14.49 | 14.63 | 466,147 | +0.04(+0.27%) |
Nov 30, 2023 | 14.67 | 14.80 | 14.43 | 14.59 | 562,836 | -0.02(-0.14%) |
Nov 29, 2023 | 14.58 | 14.78 | 14.27 | 14.61 | 422,654 | +0.17(+1.18%) |
Nov 28, 2023 | 14.36 | 14.56 | 14.27 | 14.44 | 356,546 | +0.02(+0.14%) |
Nov 27, 2023 | 14.27 | 14.51 | 14.08 | 14.42 | 588,054 | +0.12(+0.84%) |
Nov 24, 2023 | 14.14 | 14.33 | 14.01 | 14.30 | 101,237 | +0.10(+0.70%) |
Nov 22, 2023 | 14.22 | 14.42 | 14.13 | 14.20 | 423,877 | +0.15(+1.07%) |
Nov 21, 2023 | 14.26 | 14.44 | 13.98 | 14.05 | 412,076 | -0.32(-2.23%) |
Nov 20, 2023 | 14.07 | 14.51 | 14.07 | 14.37 | 539,207 | +0.32(+2.28%) |
Nov 17, 2023 | 13.80 | 14.12 | 13.68 | 14.05 | 902,091 | +0.34(+2.48%) |
Nov 16, 2023 | 13.83 | 13.93 | 13.57 | 13.71 | 462,168 | -0.16(-1.15%) |
Nov 15, 2023 | 13.90 | 13.99 | 13.70 | 13.87 | 619,634 | -0.06(-0.43%) |
Nov 14, 2023 | 13.87 | 14.13 | 13.40 | 13.93 | 788,867 | +0.43(+3.19%) |
Nov 13, 2023 | 13.38 | 13.70 | 13.38 | 13.50 | 780,799 | -0.16(-1.17%) |
Nov 10, 2023 | 13.53 | 13.73 | 13.41 | 13.66 | 492,965 | +0.12(+0.89%) |
Nov 09, 2023 | 13.79 | 13.79 | 13.51 | 13.54 | 729,832 | -0.22(-1.60%) |
Nov 08, 2023 | 13.72 | 13.84 | 13.47 | 13.76 | 643,033 | +0.13(+0.95%) |
Nov 07, 2023 | 13.90 | 14.00 | 13.57 | 13.63 | 781,441 | -0.23(-1.66%) |
Nov 06, 2023 | 13.70 | 14.16 | 13.69 | 13.86 | 1,375,799 | +0.14(+1.02%) |
Nov 03, 2023 | 13.65 | 14.42 | 13.30 | 13.72 | 2,055,772 | +1.86(+15.68%) |
Nov 02, 2023 | 11.73 | 11.86 | 11.59 | 11.86 | 1,345,518 | +0.50(+4.40%) |