Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 13.49 | 13.49 | 13.32 | 13.32 | 432 | -0.26(-1.93%) |
Jan 30, 2024 | 13.49 | 13.58 | 13.49 | 13.58 | 825 | -0.11(-0.80%) |
Jan 29, 2024 | 13.61 | 13.69 | 13.61 | 13.69 | 2,149 | -0.10(-0.73%) |
Jan 26, 2024 | 13.82 | 13.82 | 13.74 | 13.79 | 990 | +0.10(+0.77%) |
Jan 25, 2024 | 13.87 | 13.87 | 13.63 | 13.69 | 1,843 | -0.07(-0.54%) |
Jan 24, 2024 | 13.89 | 13.89 | 13.70 | 13.76 | 645 | +0.37(+2.76%) |
Jan 23, 2024 | 13.34 | 13.39 | 13.34 | 13.39 | 451 | +0.30(+2.29%) |
Jan 22, 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 519 | -0.37(-2.75%) |
Jan 19, 2024 | 13.43 | 13.46 | 13.37 | 13.46 | 966 | +0.02(+0.15%) |
Jan 18, 2024 | 13.43 | 13.44 | 13.37 | 13.44 | 3,118 | +0.00(+0.00%) |
Jan 17, 2024 | 13.48 | 13.48 | 13.40 | 13.44 | 1,954 | -0.40(-2.86%) |
Jan 16, 2024 | 14.02 | 14.02 | 13.80 | 13.84 | 2,677 | -0.45(-3.18%) |
Jan 12, 2024 | 14.38 | 14.43 | 14.29 | 14.29 | 552 | -0.04(-0.28%) |
Jan 11, 2024 | 14.31 | 14.33 | 14.27 | 14.33 | 1,438 | +0.11(+0.77%) |
Jan 10, 2024 | 14.23 | 14.28 | 14.22 | 14.22 | 916 | -0.25(-1.73%) |
Jan 09, 2024 | 14.51 | 14.51 | 14.42 | 14.47 | 1,212 | -0.28(-1.90%) |
Jan 08, 2024 | 14.63 | 14.75 | 14.63 | 14.75 | 1,041 | +0.05(+0.34%) |
Jan 05, 2024 | 14.81 | 14.81 | 14.65 | 14.70 | 2,002 | +0.00(+0.00%) |
Jan 04, 2024 | 14.69 | 14.79 | 14.69 | 14.70 | 544 | -0.12(-0.81%) |
Jan 03, 2024 | 14.87 | 14.97 | 14.77 | 14.82 | 1,530 | -0.37(-2.44%) |
Jan 02, 2024 | 15.28 | 15.28 | 15.19 | 15.19 | 875 | -0.19(-1.24%) |
Dec 29, 2023 | 15.40 | 15.40 | 15.38 | 15.38 | 483 | -0.04(-0.25%) |
Dec 28, 2023 | 15.51 | 15.64 | 15.38 | 15.42 | 3,017 | +0.03(+0.22%) |
Dec 27, 2023 | 15.41 | 15.41 | 15.39 | 15.39 | 427 | +0.24(+1.57%) |
Dec 26, 2023 | 15.15 | 15.24 | 15.14 | 15.15 | 944 | +0.00(+0.00%) |
Dec 22, 2023 | 15.12 | 15.19 | 15.05 | 15.15 | 3,074 | +0.27(+1.80%) |
Dec 21, 2023 | 14.79 | 14.88 | 14.78 | 14.88 | 1,856 | +0.30(+2.04%) |
Dec 20, 2023 | 14.87 | 14.87 | 14.53 | 14.58 | 1,772 | -0.39(-2.58%) |
Dec 19, 2023 | 14.99 | 14.99 | 14.89 | 14.97 | 583 | +0.31(+2.10%) |
Dec 18, 2023 | 14.73 | 14.73 | 14.66 | 14.66 | 860 | +0.00(+0.00%) |
Dec 15, 2023 | 14.59 | 14.71 | 14.58 | 14.66 | 1,186 | +0.01(+0.07%) |
Dec 14, 2023 | 14.49 | 14.65 | 14.45 | 14.65 | 860 | +0.64(+4.59%) |
Dec 13, 2023 | 13.64 | 14.06 | 13.64 | 14.01 | 3,191 | +0.31(+2.26%) |
Dec 12, 2023 | 13.76 | 13.77 | 13.68 | 13.70 | 772 | -0.20(-1.43%) |
Dec 11, 2023 | 13.92 | 13.98 | 13.89 | 13.90 | 1,939 | -0.07(-0.50%) |
Dec 08, 2023 | 13.95 | 13.97 | 13.93 | 13.97 | 3,611 | -0.13(-0.91%) |
Dec 07, 2023 | 14.07 | 14.10 | 14.07 | 14.10 | 799 | +0.24(+1.72%) |
Dec 06, 2023 | 13.91 | 13.91 | 13.82 | 13.86 | 5,555 | +0.29(+2.12%) |
Dec 05, 2023 | 13.59 | 13.59 | 13.57 | 13.57 | 1,672 | -0.38(-2.70%) |
Dec 04, 2023 | 14.09 | 14.09 | 13.95 | 13.95 | 1,352 | -0.51(-3.50%) |
Dec 01, 2023 | 14.08 | 14.45 | 14.08 | 14.45 | 6,107 | +0.47(+3.33%) |
Nov 30, 2023 | 13.97 | 13.99 | 13.97 | 13.99 | 316 | -0.16(-1.12%) |
Nov 29, 2023 | 14.24 | 14.24 | 14.15 | 14.15 | 411 | -0.04(-0.28%) |
Nov 28, 2023 | 14.24 | 14.24 | 14.12 | 14.19 | 679 | +0.12(+0.85%) |
Nov 27, 2023 | 14.13 | 14.17 | 14.07 | 14.07 | 1,319 | -0.32(-2.21%) |
Nov 24, 2023 | 14.33 | 14.39 | 14.32 | 14.38 | 2,466 | +0.10(+0.73%) |
Nov 22, 2023 | 14.21 | 14.31 | 14.20 | 14.28 | 2,786 | -0.21(-1.47%) |
Nov 21, 2023 | 14.59 | 14.59 | 14.30 | 14.49 | 10,254 | -0.10(-0.68%) |
Nov 20, 2023 | 14.53 | 14.71 | 14.53 | 14.59 | 1,321 | +0.09(+0.62%) |
Nov 17, 2023 | 14.40 | 14.51 | 14.40 | 14.50 | 1,511 | +0.30(+2.10%) |
Nov 16, 2023 | 14.21 | 14.21 | 14.21 | 14.21 | 456 | -0.46(-3.11%) |
Nov 15, 2023 | 14.68 | 14.78 | 14.65 | 14.66 | 1,325 | +0.20(+1.41%) |
Nov 14, 2023 | 14.35 | 14.50 | 14.35 | 14.46 | 1,962 | +0.52(+3.74%) |
Nov 13, 2023 | 13.89 | 13.94 | 13.89 | 13.94 | 537 | +0.13(+0.93%) |
Nov 10, 2023 | 13.72 | 13.85 | 13.72 | 13.81 | 1,652 | -0.18(-1.28%) |
Nov 09, 2023 | 14.14 | 14.14 | 13.99 | 13.99 | 599 | -0.11(-0.77%) |
Nov 08, 2023 | 14.15 | 14.15 | 13.98 | 14.10 | 3,793 | -0.18(-1.29%) |
Nov 07, 2023 | 14.28 | 14.28 | 14.28 | 14.28 | 9 | -0.21(-1.47%) |
Nov 06, 2023 | 14.67 | 14.67 | 14.49 | 14.49 | 941 | -0.10(-0.68%) |
Nov 03, 2023 | 14.47 | 14.59 | 14.45 | 14.59 | 1,673 | +0.39(+2.72%) |
Nov 02, 2023 | 14.19 | 14.22 | 14.19 | 14.21 | 5,552 | +0.14(+0.99%) |