Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 14.07 | 14.07 | 13.90 | 13.90 | 1,572 | -0.05(-0.39%) |
Jan 30, 2024 | 13.93 | 13.96 | 13.93 | 13.96 | 241 | +0.02(+0.11%) |
Jan 29, 2024 | 13.86 | 13.97 | 13.86 | 13.94 | 2,646 | -0.05(-0.35%) |
Jan 26, 2024 | 14.05 | 14.05 | 13.96 | 13.99 | 1,131 | +0.01(+0.07%) |
Jan 25, 2024 | 13.98 | 13.98 | 13.92 | 13.98 | 568 | +0.06(+0.42%) |
Jan 24, 2024 | 13.97 | 14.02 | 13.92 | 13.92 | 5,627 | +0.04(+0.28%) |
Jan 23, 2024 | 13.79 | 13.89 | 13.79 | 13.89 | 845 | +0.03(+0.21%) |
Jan 22, 2024 | 13.89 | 13.89 | 13.83 | 13.86 | 2,677 | -0.00(-0.04%) |
Jan 19, 2024 | 13.84 | 13.87 | 13.84 | 13.86 | 513 | +0.02(+0.12%) |
Jan 18, 2024 | 13.81 | 13.84 | 13.78 | 13.84 | 4,825 | +0.07(+0.52%) |
Jan 17, 2024 | 13.73 | 13.77 | 13.71 | 13.77 | 1,479 | -0.18(-1.30%) |
Jan 16, 2024 | 14.05 | 13.98 | 13.95 | 13.95 | 2,504 | -0.05(-0.35%) |
Jan 12, 2024 | 14.07 | 14.07 | 14.00 | 14.00 | 969 | -0.04(-0.28%) |
Jan 11, 2024 | 14.03 | 14.04 | 13.89 | 14.04 | 3,358 | +0.05(+0.35%) |
Jan 10, 2024 | 13.97 | 13.99 | 13.92 | 13.99 | 140,719 | -0.02(-0.14%) |
Jan 09, 2024 | 14.04 | 14.04 | 14.01 | 14.01 | 1,761 | -0.17(-1.18%) |
Jan 08, 2024 | 14.14 | 14.22 | 14.14 | 14.18 | 9,791 | +0.01(+0.07%) |
Jan 05, 2024 | 14.16 | 14.21 | 14.16 | 14.17 | 2,272 | +0.02(+0.14%) |
Jan 04, 2024 | 14.17 | 14.17 | 14.13 | 14.15 | 2,986 | +0.18(+1.26%) |
Jan 03, 2024 | 13.94 | 13.97 | 13.91 | 13.97 | 3,476 | -0.10(-0.70%) |
Jan 02, 2024 | 14.15 | 14.15 | 14.07 | 14.07 | 3,354 | -0.09(-0.62%) |
Dec 29, 2023 | 14.16 | 14.20 | 14.16 | 14.16 | 2,323 | +0.01(+0.06%) |
Dec 28, 2023 | 14.24 | 14.25 | 14.15 | 14.15 | 1,304 | -0.09(-0.66%) |
Dec 27, 2023 | 14.24 | 14.27 | 14.20 | 14.25 | 7,325 | +0.05(+0.36%) |
Dec 26, 2023 | 14.18 | 14.19 | 14.12 | 14.19 | 1,102 | +0.05(+0.34%) |
Dec 22, 2023 | 14.16 | 14.20 | 14.12 | 14.15 | 8,932 | +0.03(+0.21%) |
Dec 21, 2023 | 14.15 | 14.15 | 14.02 | 14.12 | 7,688 | +0.20(+1.46%) |
Dec 20, 2023 | 13.88 | 13.91 | 13.88 | 13.91 | 2,278 | -0.05(-0.38%) |
Dec 19, 2023 | 13.93 | 13.97 | 13.93 | 13.96 | 899 | +0.10(+0.70%) |
Dec 18, 2023 | 13.86 | 13.87 | 13.87 | 13.87 | 128 | +0.16(+1.17%) |
Dec 15, 2023 | 13.72 | 13.72 | 13.70 | 13.71 | 660 | -0.17(-1.19%) |
Dec 14, 2023 | 13.77 | 13.90 | 13.77 | 13.87 | 3,067 | +0.28(+2.07%) |
Dec 13, 2023 | 13.38 | 13.59 | 13.35 | 13.59 | 2,181 | +0.19(+1.45%) |
Dec 12, 2023 | 13.37 | 13.43 | 13.36 | 13.40 | 10,359 | +0.00(+0.00%) |
Dec 11, 2023 | 13.41 | 13.41 | 13.34 | 13.40 | 4,133 | +0.02(+0.15%) |
Dec 08, 2023 | 13.41 | 13.41 | 13.35 | 13.38 | 5,119 | +0.06(+0.44%) |
Dec 07, 2023 | 13.32 | 13.38 | 13.32 | 13.32 | 679 | +0.06(+0.48%) |
Dec 06, 2023 | 13.29 | 13.38 | 13.26 | 13.26 | 2,539 | +0.02(+0.15%) |
Dec 05, 2023 | 13.24 | 13.24 | 13.21 | 13.24 | 3,756 | -0.06(-0.42%) |
Dec 04, 2023 | 13.28 | 13.29 | 13.24 | 13.29 | 793 | +0.00(+0.00%) |
Dec 01, 2023 | 13.24 | 13.31 | 13.24 | 13.29 | 7,481 | +0.06(+0.44%) |
Nov 30, 2023 | 13.22 | 13.24 | 13.21 | 13.24 | 1,057 | +0.05(+0.37%) |
Nov 29, 2023 | 13.29 | 13.29 | 13.17 | 13.19 | 4,524 | -0.08(-0.58%) |
Nov 28, 2023 | 13.22 | 13.26 | 13.22 | 13.26 | 909 | +0.04(+0.29%) |
Nov 27, 2023 | 13.19 | 13.23 | 13.16 | 13.23 | 3,002 | +0.01(+0.08%) |
Nov 24, 2023 | 13.10 | 13.21 | 13.10 | 13.21 | 1,345 | +0.15(+1.15%) |
Nov 22, 2023 | 13.09 | 13.09 | 13.01 | 13.06 | 1,431 | -0.00(-0.01%) |
Nov 21, 2023 | 13.06 | 13.07 | 13.04 | 13.07 | 2,088 | -0.05(-0.41%) |
Nov 20, 2023 | 13.08 | 13.16 | 13.08 | 13.12 | 1,916 | +0.08(+0.60%) |
Nov 17, 2023 | 13.00 | 13.04 | 13.00 | 13.04 | 282 | +0.16(+1.23%) |
Nov 16, 2023 | 12.90 | 12.90 | 12.86 | 12.88 | 1,069 | -0.06(-0.50%) |
Nov 15, 2023 | 12.98 | 13.01 | 12.94 | 12.95 | 2,946 | +0.00(+0.02%) |
Nov 14, 2023 | 12.78 | 12.96 | 12.78 | 12.95 | 1,972 | +0.25(+1.98%) |
Nov 13, 2023 | 12.66 | 12.70 | 12.59 | 12.69 | 2,971 | +0.11(+0.88%) |
Nov 10, 2023 | 12.49 | 12.62 | 12.49 | 12.58 | 1,470 | +0.06(+0.51%) |
Nov 09, 2023 | 12.66 | 12.66 | 12.50 | 12.52 | 755 | +0.04(+0.31%) |
Nov 08, 2023 | 12.48 | 12.48 | 12.48 | 12.48 | 2,247 | -0.09(-0.69%) |
Nov 07, 2023 | 12.59 | 12.59 | 12.14 | 12.57 | 4,114 | -0.08(-0.61%) |
Nov 06, 2023 | 12.65 | 12.65 | 12.65 | 12.65 | 133 | -0.13(-1.02%) |
Nov 03, 2023 | 12.72 | 12.79 | 12.71 | 12.78 | 2,726 | +0.16(+1.24%) |
Nov 02, 2023 | 12.57 | 12.66 | 12.56 | 12.62 | 4,163 | +0.19(+1.51%) |