Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 12.77 | 12.98 | 12.66 | 12.67 | 367,616 | -0.10(-0.78%) |
Jan 30, 2024 | 12.83 | 12.93 | 12.72 | 12.77 | 265,987 | +0.06(+0.47%) |
Jan 29, 2024 | 12.83 | 12.85 | 12.57 | 12.71 | 1,261,163 | -0.01(-0.08%) |
Jan 26, 2024 | 13.00 | 13.01 | 12.70 | 12.72 | 385,630 | -0.29(-2.23%) |
Jan 25, 2024 | 12.96 | 13.06 | 12.72 | 13.01 | 454,757 | +0.13(+1.01%) |
Jan 24, 2024 | 13.36 | 13.40 | 12.86 | 12.88 | 331,339 | -0.29(-2.20%) |
Jan 23, 2024 | 13.13 | 13.33 | 13.08 | 13.17 | 396,948 | +0.09(+0.69%) |
Jan 22, 2024 | 13.05 | 13.12 | 12.88 | 13.08 | 250,238 | -0.07(-0.53%) |
Jan 19, 2024 | 13.44 | 13.44 | 13.12 | 13.15 | 308,484 | -0.24(-1.79%) |
Jan 18, 2024 | 13.54 | 13.55 | 13.37 | 13.39 | 228,185 | -0.10(-0.74%) |
Jan 17, 2024 | 13.55 | 13.66 | 13.44 | 13.49 | 336,043 | -0.23(-1.68%) |
Jan 16, 2024 | 13.65 | 13.80 | 13.52 | 13.72 | 484,755 | -0.04(-0.29%) |
Jan 15, 2024 | 13.80 | 13.92 | 13.66 | 13.76 | 144,951 | -0.09(-0.65%) |
Jan 12, 2024 | 14.10 | 14.16 | 13.76 | 13.85 | 415,093 | +0.11(+0.80%) |
Jan 11, 2024 | 13.80 | 13.80 | 13.65 | 13.74 | 473,230 | +0.01(+0.07%) |
Jan 10, 2024 | 13.83 | 13.88 | 13.62 | 13.73 | 519,652 | -0.17(-1.22%) |
Jan 09, 2024 | 14.03 | 14.03 | 13.77 | 13.90 | 259,013 | -0.06(-0.43%) |
Jan 08, 2024 | 13.92 | 14.19 | 13.66 | 13.96 | 454,379 | -0.13(-0.92%) |
Jan 05, 2024 | 14.16 | 14.19 | 13.93 | 14.09 | 330,333 | -0.04(-0.28%) |
Jan 04, 2024 | 14.18 | 14.19 | 13.97 | 14.13 | 325,583 | -0.01(-0.07%) |
Jan 03, 2024 | 13.96 | 14.28 | 13.91 | 14.14 | 388,336 | -0.06(-0.42%) |
Jan 02, 2024 | 14.32 | 14.37 | 14.16 | 14.20 | 293,712 | -0.02(-0.14%) |
Dec 29, 2023 | 14.22 | 0 | -0.07(-0.49%) | |||
Dec 28, 2023 | 14.53 | 14.55 | 14.27 | 14.29 | 296,681 | -0.26(-1.79%) |
Dec 27, 2023 | 14.57 | 14.72 | 14.49 | 14.55 | 409,454 | -0.09(-0.61%) |
Dec 22, 2023 | 14.64 | 0 | +0.04(+0.27%) | |||
Dec 21, 2023 | 14.65 | 14.73 | 14.56 | 14.60 | 330,131 | +0.09(+0.62%) |
Dec 20, 2023 | 14.93 | 14.97 | 14.49 | 14.51 | 519,096 | -0.38(-2.55%) |
Dec 19, 2023 | 14.63 | 15.14 | 14.52 | 14.89 | 600,150 | +0.32(+2.20%) |
Dec 18, 2023 | 14.42 | 14.60 | 14.37 | 14.57 | 339,132 | +0.17(+1.18%) |
Dec 15, 2023 | 14.11 | 14.61 | 14.10 | 14.40 | 1,103,411 | +0.22(+1.55%) |
Dec 14, 2023 | 14.78 | 14.81 | 13.87 | 14.18 | 1,095,649 | -0.44(-3.01%) |
Dec 13, 2023 | 14.26 | 14.63 | 14.11 | 14.62 | 674,638 | +0.30(+2.09%) |
Dec 12, 2023 | 14.67 | 14.69 | 14.30 | 14.32 | 268,025 | -0.32(-2.19%) |
Dec 11, 2023 | 15.00 | 15.01 | 14.60 | 14.64 | 380,042 | -0.59(-3.87%) |
Dec 08, 2023 | 15.22 | 15.43 | 14.93 | 15.23 | 305,289 | -0.26(-1.68%) |
Dec 07, 2023 | 15.52 | 15.65 | 15.40 | 15.49 | 269,796 | +0.03(+0.19%) |
Dec 06, 2023 | 15.68 | 15.78 | 15.40 | 15.46 | 143,436 | -0.06(-0.39%) |
Dec 05, 2023 | 15.62 | 15.73 | 15.46 | 15.52 | 236,431 | -0.27(-1.71%) |
Dec 04, 2023 | 15.90 | 16.10 | 15.70 | 15.79 | 334,598 | -0.41(-2.53%) |
Dec 01, 2023 | 15.98 | 16.25 | 15.82 | 16.20 | 299,454 | +0.19(+1.19%) |
Nov 30, 2023 | 16.01 | 16.18 | 15.66 | 16.01 | 405,159 | -0.05(-0.31%) |
Nov 29, 2023 | 16.04 | 16.12 | 15.85 | 16.06 | 350,131 | -0.03(-0.19%) |
Nov 28, 2023 | 15.69 | 16.29 | 15.49 | 16.09 | 276,118 | +0.53(+3.41%) |
Nov 27, 2023 | 15.66 | 15.79 | 15.34 | 15.56 | 481,246 | +0.23(+1.50%) |
Nov 24, 2023 | 15.39 | 15.53 | 15.23 | 15.33 | 229,520 | +0.05(+0.33%) |
Nov 23, 2023 | 15.38 | 15.46 | 15.27 | 15.28 | 67,836 | -0.16(-1.04%) |
Nov 22, 2023 | 15.70 | 15.70 | 15.41 | 15.44 | 193,552 | -0.12(-0.77%) |
Nov 21, 2023 | 15.61 | 15.98 | 15.52 | 15.56 | 344,718 | +0.18(+1.17%) |
Nov 20, 2023 | 15.62 | 15.70 | 15.16 | 15.38 | 467,596 | -0.58(-3.63%) |
Nov 17, 2023 | 16.16 | 16.24 | 15.89 | 15.96 | 208,028 | -0.14(-0.87%) |
Nov 16, 2023 | 16.06 | 16.45 | 16.05 | 16.10 | 401,395 | +0.15(+0.94%) |
Nov 15, 2023 | 16.32 | 16.33 | 15.86 | 15.95 | 258,488 | -0.33(-2.03%) |
Nov 14, 2023 | 15.99 | 16.46 | 15.98 | 16.28 | 259,660 | +0.57(+3.63%) |
Nov 13, 2023 | 16.08 | 16.15 | 15.66 | 15.71 | 311,320 | -0.40(-2.48%) |
Nov 10, 2023 | 16.09 | 16.17 | 15.79 | 16.11 | 302,384 | -0.01(-0.06%) |
Nov 09, 2023 | 16.43 | 16.76 | 16.11 | 16.12 | 1,433,161 | -0.35(-2.13%) |
Nov 08, 2023 | 16.50 | 16.75 | 16.36 | 16.47 | 161,781 | -0.18(-1.08%) |
Nov 07, 2023 | 16.81 | 16.86 | 16.33 | 16.65 | 278,728 | -0.38(-2.23%) |
Nov 06, 2023 | 16.70 | 17.29 | 16.66 | 17.03 | 324,383 | +0.26(+1.55%) |
Nov 03, 2023 | 15.94 | 16.98 | 15.89 | 16.77 | 790,559 | +0.91(+5.74%) |
Nov 02, 2023 | 16.52 | 16.54 | 15.36 | 15.86 | 1,160,024 | -0.43(-2.64%) |