Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 13.65 | 13.69 | 13.40 | 13.40 | 488,568 | -0.23(-1.70%) |
Jan 30, 2024 | 13.64 | 13.72 | 13.60 | 13.63 | 409,728 | -0.01(-0.07%) |
Jan 29, 2024 | 13.54 | 13.71 | 13.51 | 13.64 | 627,070 | +0.11(+0.79%) |
Jan 26, 2024 | 13.52 | 13.61 | 13.48 | 13.54 | 420,184 | +0.02(+0.14%) |
Jan 25, 2024 | 13.42 | 13.53 | 13.34 | 13.52 | 630,350 | +0.20(+1.52%) |
Jan 24, 2024 | 13.29 | 13.48 | 13.25 | 13.31 | 762,474 | +0.10(+0.73%) |
Jan 23, 2024 | 13.42 | 13.42 | 13.09 | 13.22 | 1,121,173 | -0.14(-1.09%) |
Jan 22, 2024 | 13.71 | 13.95 | 13.18 | 13.36 | 2,307,954 | -0.32(-2.33%) |
Jan 19, 2024 | 13.90 | 13.90 | 13.56 | 13.68 | 383,310 | -0.05(-0.35%) |
Jan 18, 2024 | 14.00 | 14.00 | 13.59 | 13.73 | 507,580 | -0.06(-0.42%) |
Jan 17, 2024 | 13.82 | 13.89 | 13.69 | 13.79 | 506,775 | -0.12(-0.83%) |
Jan 16, 2024 | 14.06 | 14.10 | 13.82 | 13.90 | 573,529 | -0.15(-1.10%) |
Jan 12, 2024 | 14.21 | 14.28 | 14.04 | 14.06 | 324,442 | -0.08(-0.55%) |
Jan 11, 2024 | 14.12 | 14.15 | 13.90 | 14.14 | 363,190 | -0.01(-0.07%) |
Jan 10, 2024 | 14.20 | 14.24 | 14.12 | 14.14 | 326,738 | -0.05(-0.34%) |
Jan 09, 2024 | 14.33 | 14.33 | 14.17 | 14.19 | 325,752 | -0.17(-1.21%) |
Jan 08, 2024 | 14.49 | 14.51 | 14.30 | 14.37 | 506,869 | -0.11(-0.73%) |
Jan 05, 2024 | 14.39 | 14.53 | 14.35 | 14.47 | 459,712 | -0.01(-0.07%) |
Jan 04, 2024 | 14.16 | 14.57 | 14.16 | 14.48 | 604,993 | +0.32(+2.25%) |
Jan 03, 2024 | 14.01 | 14.23 | 13.91 | 14.16 | 395,165 | +0.13(+0.89%) |
Jan 02, 2024 | 14.16 | 14.17 | 13.78 | 14.04 | 684,778 | +0.00(+0.00%) |
Dec 29, 2023 | 14.26 | 14.30 | 14.00 | 14.04 | 513,422 | -0.26(-1.82%) |
Dec 28, 2023 | 14.37 | 14.41 | 14.16 | 14.30 | 468,484 | +0.07(+0.48%) |
Dec 27, 2023 | 14.30 | 14.36 | 14.18 | 14.23 | 656,363 | -0.05(-0.33%) |
Dec 26, 2023 | 14.30 | 14.40 | 14.22 | 14.28 | 586,058 | +0.06(+0.39%) |
Dec 22, 2023 | 14.23 | 14.28 | 14.19 | 14.22 | 328,284 | +0.04(+0.26%) |
Dec 21, 2023 | 14.24 | 14.24 | 14.04 | 14.19 | 479,399 | +0.05(+0.33%) |
Dec 20, 2023 | 14.29 | 14.39 | 14.13 | 14.14 | 783,031 | -0.25(-1.75%) |
Dec 19, 2023 | 14.30 | 14.43 | 14.25 | 14.39 | 859,061 | +0.09(+0.65%) |
Dec 18, 2023 | 14.34 | 14.34 | 14.23 | 14.30 | 660,362 | +0.07(+0.53%) |
Dec 15, 2023 | 14.35 | 14.35 | 14.04 | 14.22 | 1,552,923 | +0.22(+1.60%) |
Dec 14, 2023 | 14.01 | 14.13 | 13.97 | 14.00 | 767,051 | +0.04(+0.27%) |
Dec 13, 2023 | 13.79 | 14.00 | 13.73 | 13.96 | 461,506 | +0.20(+1.43%) |
Dec 12, 2023 | 13.82 | 13.83 | 13.71 | 13.76 | 350,389 | +0.02(+0.14%) |
Dec 11, 2023 | 13.88 | 13.89 | 13.72 | 13.75 | 359,988 | -0.11(-0.81%) |
Dec 08, 2023 | 13.76 | 13.87 | 13.75 | 13.86 | 391,053 | +0.07(+0.54%) |
Dec 07, 2023 | 13.82 | 13.86 | 13.73 | 13.78 | 556,747 | -0.04(-0.27%) |
Dec 06, 2023 | 13.77 | 13.87 | 13.77 | 13.82 | 228,033 | +0.09(+0.68%) |
Dec 05, 2023 | 13.76 | 13.76 | 13.67 | 13.73 | 222,664 | -0.06(-0.44%) |
Dec 04, 2023 | 13.78 | 13.85 | 13.78 | 13.79 | 253,745 | -0.03(-0.24%) |
Dec 01, 2023 | 13.78 | 13.89 | 13.72 | 13.82 | 211,394 | +0.03(+0.20%) |
Nov 30, 2023 | 13.74 | 13.80 | 13.67 | 13.79 | 196,274 | +0.07(+0.54%) |
Nov 29, 2023 | 13.79 | 13.88 | 13.68 | 13.72 | 228,233 | -0.05(-0.34%) |
Nov 28, 2023 | 13.88 | 13.89 | 13.62 | 13.76 | 415,532 | -0.12(-0.87%) |
Nov 27, 2023 | 13.99 | 14.01 | 13.80 | 13.89 | 310,855 | -0.12(-0.87%) |
Nov 24, 2023 | 13.84 | 14.07 | 13.84 | 14.01 | 344,852 | +0.17(+1.22%) |
Nov 22, 2023 | 13.91 | 13.91 | 13.80 | 13.84 | 308,649 | +0.04(+0.27%) |
Nov 21, 2023 | 13.80 | 13.95 | 13.78 | 13.80 | 267,769 | -0.02(-0.14%) |
Nov 20, 2023 | 13.62 | 13.86 | 13.61 | 13.82 | 522,970 | +0.21(+1.51%) |
Nov 17, 2023 | 13.56 | 13.64 | 13.53 | 13.62 | 208,233 | +0.07(+0.48%) |
Nov 16, 2023 | 13.61 | 13.67 | 13.51 | 13.55 | 255,842 | -0.06(-0.41%) |
Nov 15, 2023 | 13.58 | 13.68 | 13.52 | 13.61 | 327,607 | +0.07(+0.55%) |
Nov 14, 2023 | 13.62 | 13.64 | 13.44 | 13.53 | 444,383 | +0.03(+0.21%) |
Nov 13, 2023 | 13.47 | 13.61 | 13.38 | 13.50 | 270,532 | +0.00(+0.00%) |
Nov 10, 2023 | 13.36 | 13.55 | 13.33 | 13.50 | 194,245 | +0.14(+1.05%) |
Nov 09, 2023 | 13.49 | 13.64 | 13.34 | 13.36 | 208,315 | -0.14(-1.04%) |
Nov 08, 2023 | 13.48 | 13.55 | 13.41 | 13.50 | 264,393 | +0.10(+0.73%) |
Nov 07, 2023 | 13.46 | 13.50 | 13.33 | 13.40 | 348,854 | -0.05(-0.38%) |
Nov 06, 2023 | 13.64 | 13.64 | 13.35 | 13.46 | 363,055 | -0.18(-1.30%) |
Nov 03, 2023 | 13.71 | 13.79 | 13.58 | 13.63 | 341,688 | +0.01(+0.07%) |
Nov 02, 2023 | 13.46 | 13.65 | 13.33 | 13.62 | 424,009 | +0.27(+2.03%) |