Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 14.29 | 14.31 | 13.97 | 14.01 | 326,596 | -0.27(-1.91%) |
Jan 30, 2024 | 14.31 | 14.39 | 14.22 | 14.28 | 176,819 | -0.04(-0.27%) |
Jan 29, 2024 | 14.14 | 14.37 | 14.08 | 14.32 | 262,582 | +0.23(+1.66%) |
Jan 26, 2024 | 14.06 | 14.09 | 14.06 | 14.08 | 125,449 | +0.03(+0.21%) |
Jan 25, 2024 | 14.05 | 14.09 | 14.00 | 14.05 | 136,193 | +0.01(+0.07%) |
Jan 24, 2024 | 14.07 | 14.10 | 14.02 | 14.04 | 150,993 | -0.02(-0.14%) |
Jan 23, 2024 | 14.07 | 14.13 | 14.04 | 14.06 | 177,105 | +0.00(+0.00%) |
Jan 22, 2024 | 14.09 | 14.14 | 14.04 | 14.06 | 153,280 | +0.05(+0.35%) |
Jan 19, 2024 | 14.05 | 14.07 | 13.94 | 14.02 | 153,547 | +0.03(+0.21%) |
Jan 18, 2024 | 14.04 | 14.04 | 13.92 | 13.99 | 168,216 | -0.06(-0.41%) |
Jan 17, 2024 | 14.14 | 14.16 | 13.96 | 14.04 | 202,583 | -0.14(-0.95%) |
Jan 16, 2024 | 14.30 | 14.34 | 14.16 | 14.18 | 197,452 | -0.08(-0.54%) |
Jan 12, 2024 | 14.26 | 14.32 | 14.21 | 14.26 | 204,078 | -0.01(-0.07%) |
Jan 11, 2024 | 14.32 | 14.34 | 14.10 | 14.27 | 184,396 | -0.01(-0.07%) |
Jan 10, 2024 | 14.30 | 14.31 | 14.11 | 14.28 | 154,196 | -0.08(-0.54%) |
Jan 09, 2024 | 14.46 | 14.46 | 14.31 | 14.35 | 131,756 | -0.11(-0.74%) |
Jan 08, 2024 | 14.33 | 14.46 | 14.31 | 14.46 | 202,399 | +0.14(+0.94%) |
Jan 05, 2024 | 14.32 | 14.40 | 14.19 | 14.33 | 134,001 | +0.01(+0.07%) |
Jan 04, 2024 | 13.88 | 14.42 | 13.88 | 14.32 | 276,134 | +0.39(+2.78%) |
Jan 03, 2024 | 13.75 | 13.97 | 13.68 | 13.93 | 181,012 | +0.16(+1.19%) |
Jan 02, 2024 | 13.73 | 13.77 | 13.58 | 13.76 | 168,770 | +0.09(+0.64%) |
Dec 29, 2023 | 13.73 | 13.81 | 13.64 | 13.68 | 236,790 | -0.04(-0.28%) |
Dec 28, 2023 | 13.73 | 13.77 | 13.69 | 13.72 | 181,857 | -0.02(-0.14%) |
Dec 27, 2023 | 13.82 | 13.89 | 13.72 | 13.74 | 233,950 | -0.09(-0.63%) |
Dec 26, 2023 | 13.74 | 13.86 | 13.71 | 13.82 | 229,149 | +0.14(+1.06%) |
Dec 22, 2023 | 13.69 | 13.85 | 13.65 | 13.68 | 164,801 | +0.08(+0.57%) |
Dec 21, 2023 | 13.77 | 13.79 | 13.56 | 13.60 | 162,585 | -0.02(-0.14%) |
Dec 20, 2023 | 13.81 | 13.84 | 13.60 | 13.62 | 161,249 | -0.17(-1.26%) |
Dec 19, 2023 | 13.82 | 13.82 | 13.74 | 13.79 | 295,493 | +0.00(+0.00%) |
Dec 18, 2023 | 13.96 | 13.96 | 13.73 | 13.79 | 236,379 | -0.15(-1.11%) |
Dec 15, 2023 | 13.90 | 13.97 | 13.70 | 13.95 | 390,004 | +0.20(+1.48%) |
Dec 14, 2023 | 13.89 | 13.96 | 13.66 | 13.75 | 236,709 | -0.09(-0.63%) |
Dec 13, 2023 | 13.43 | 13.87 | 13.32 | 13.83 | 351,062 | +0.39(+2.93%) |
Dec 12, 2023 | 13.53 | 13.53 | 13.38 | 13.44 | 119,864 | -0.02(-0.14%) |
Dec 11, 2023 | 13.71 | 13.76 | 13.44 | 13.46 | 154,722 | -0.20(-1.48%) |
Dec 08, 2023 | 13.61 | 13.67 | 13.43 | 13.66 | 190,217 | +0.10(+0.71%) |
Dec 07, 2023 | 13.12 | 13.59 | 13.12 | 13.56 | 272,022 | +0.45(+3.41%) |
Dec 06, 2023 | 13.19 | 13.26 | 13.10 | 13.12 | 158,206 | -0.09(-0.69%) |
Dec 05, 2023 | 13.22 | 13.26 | 13.04 | 13.21 | 220,503 | -0.09(-0.65%) |
Dec 04, 2023 | 13.01 | 13.33 | 12.96 | 13.29 | 264,050 | +0.23(+1.77%) |
Dec 01, 2023 | 13.01 | 13.10 | 12.86 | 13.06 | 386,713 | +0.09(+0.70%) |
Nov 30, 2023 | 13.13 | 13.15 | 12.96 | 12.97 | 275,106 | -0.08(-0.62%) |
Nov 29, 2023 | 13.29 | 13.32 | 13.02 | 13.05 | 340,238 | -0.22(-1.63%) |
Nov 28, 2023 | 13.34 | 13.36 | 13.01 | 13.27 | 705,755 | -0.03(-0.20%) |
Nov 27, 2023 | 13.40 | 13.40 | 13.29 | 13.30 | 150,459 | -0.09(-0.67%) |
Nov 24, 2023 | 13.37 | 13.40 | 13.35 | 13.39 | 120,403 | +0.10(+0.75%) |
Nov 22, 2023 | 13.23 | 13.31 | 13.20 | 13.29 | 142,611 | +0.05(+0.41%) |
Nov 21, 2023 | 13.35 | 13.35 | 13.19 | 13.23 | 169,267 | -0.08(-0.61%) |
Nov 20, 2023 | 13.32 | 13.39 | 13.30 | 13.32 | 148,720 | +0.00(+0.00%) |
Nov 17, 2023 | 13.37 | 13.39 | 13.23 | 13.32 | 187,566 | +0.07(+0.55%) |
Nov 16, 2023 | 13.30 | 13.32 | 13.23 | 13.24 | 159,574 | -0.03(-0.20%) |
Nov 15, 2023 | 13.24 | 13.33 | 13.21 | 13.27 | 147,786 | +0.07(+0.54%) |
Nov 14, 2023 | 13.14 | 13.25 | 13.14 | 13.20 | 183,241 | +0.12(+0.89%) |
Nov 13, 2023 | 12.93 | 13.09 | 12.93 | 13.08 | 107,473 | +0.05(+0.41%) |
Nov 10, 2023 | 13.04 | 13.15 | 13.02 | 13.03 | 88,143 | +0.01(+0.07%) |
Nov 09, 2023 | 13.13 | 13.18 | 13.02 | 13.02 | 118,646 | -0.08(-0.62%) |
Nov 08, 2023 | 12.88 | 13.14 | 12.86 | 13.10 | 149,146 | +0.18(+1.39%) |
Nov 07, 2023 | 13.20 | 13.20 | 12.82 | 12.92 | 240,669 | -0.30(-2.24%) |
Nov 06, 2023 | 13.25 | 13.30 | 13.06 | 13.22 | 249,477 | -0.02(-0.14%) |
Nov 03, 2023 | 12.91 | 13.29 | 12.83 | 13.23 | 333,005 | +0.50(+3.92%) |
Nov 02, 2023 | 12.25 | 12.78 | 12.08 | 12.74 | 458,265 | +0.50(+4.08%) |