Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 14.55 | 14.57 | 14.15 | 14.20 | 310,525 | -0.43(-2.94%) |
Jan 30, 2024 | 14.76 | 14.76 | 14.49 | 14.63 | 344,873 | -0.20(-1.35%) |
Jan 29, 2024 | 14.82 | 14.86 | 14.66 | 14.83 | 165,861 | +0.03(+0.20%) |
Jan 26, 2024 | 14.88 | 14.95 | 14.69 | 14.80 | 204,514 | +0.06(+0.41%) |
Jan 25, 2024 | 14.60 | 14.77 | 14.57 | 14.74 | 136,513 | +0.31(+2.15%) |
Jan 24, 2024 | 14.64 | 14.64 | 14.28 | 14.43 | 150,942 | -0.07(-0.48%) |
Jan 23, 2024 | 14.67 | 14.67 | 14.45 | 14.50 | 143,207 | +0.16(+1.12%) |
Jan 22, 2024 | 14.16 | 14.36 | 14.02 | 14.34 | 147,869 | +0.28(+1.99%) |
Jan 19, 2024 | 14.07 | 14.13 | 13.77 | 14.06 | 146,448 | +0.07(+0.50%) |
Jan 18, 2024 | 13.86 | 14.00 | 13.76 | 13.99 | 173,237 | +0.17(+1.23%) |
Jan 17, 2024 | 13.74 | 13.86 | 13.60 | 13.82 | 192,504 | -0.05(-0.36%) |
Jan 16, 2024 | 13.90 | 13.89 | 13.69 | 13.87 | 364,915 | -0.11(-0.79%) |
Jan 12, 2024 | 14.18 | 14.37 | 13.95 | 13.98 | 120,112 | +0.00(+0.00%) |
Jan 11, 2024 | 14.12 | 14.17 | 13.76 | 13.98 | 192,325 | -0.14(-0.99%) |
Jan 10, 2024 | 14.22 | 14.39 | 14.01 | 14.12 | 128,297 | -0.11(-0.77%) |
Jan 09, 2024 | 14.12 | 14.41 | 14.04 | 14.23 | 143,599 | +0.01(+0.07%) |
Jan 08, 2024 | 14.09 | 14.35 | 14.04 | 14.22 | 135,816 | +0.13(+0.92%) |
Jan 05, 2024 | 14.17 | 14.29 | 13.94 | 14.09 | 192,045 | -0.14(-0.98%) |
Jan 04, 2024 | 14.11 | 14.29 | 13.96 | 14.23 | 197,667 | +0.12(+0.89%) |
Jan 03, 2024 | 14.16 | 14.55 | 14.05 | 14.11 | 182,331 | -0.18(-1.29%) |
Jan 02, 2024 | 14.59 | 14.70 | 14.28 | 14.29 | 193,511 | -0.29(-1.99%) |
Dec 29, 2023 | 14.87 | 14.94 | 14.56 | 14.58 | 123,025 | -0.34(-2.28%) |
Dec 28, 2023 | 14.94 | 14.99 | 14.81 | 14.92 | 147,355 | -0.02(-0.13%) |
Dec 27, 2023 | 14.92 | 15.07 | 14.87 | 14.94 | 138,081 | -0.01(-0.07%) |
Dec 26, 2023 | 14.77 | 15.04 | 14.75 | 14.95 | 138,516 | +0.20(+1.36%) |
Dec 22, 2023 | 14.83 | 15.04 | 14.68 | 14.75 | 123,272 | -0.03(-0.20%) |
Dec 21, 2023 | 14.63 | 14.82 | 14.52 | 14.78 | 145,177 | +0.26(+1.79%) |
Dec 20, 2023 | 14.88 | 15.13 | 14.49 | 14.52 | 320,777 | -0.35(-2.35%) |
Dec 19, 2023 | 14.81 | 14.93 | 14.63 | 14.87 | 258,249 | +0.21(+1.43%) |
Dec 18, 2023 | 14.83 | 14.83 | 14.50 | 14.66 | 273,509 | -0.13(-0.88%) |
Dec 15, 2023 | 15.09 | 15.09 | 14.62 | 14.79 | 571,348 | -0.13(-0.87%) |
Dec 14, 2023 | 15.39 | 15.44 | 14.64 | 14.92 | 308,362 | -0.06(-0.40%) |
Dec 13, 2023 | 14.72 | 15.16 | 14.66 | 14.98 | 391,864 | +0.29(+1.97%) |
Dec 12, 2023 | 14.48 | 14.72 | 14.34 | 14.69 | 227,816 | +0.20(+1.38%) |
Dec 11, 2023 | 14.04 | 14.50 | 14.04 | 14.49 | 332,042 | +0.50(+3.57%) |
Dec 08, 2023 | 14.00 | 14.26 | 13.91 | 13.99 | 261,357 | -0.01(-0.07%) |
Dec 07, 2023 | 14.10 | 14.10 | 13.84 | 14.00 | 210,426 | -0.03(-0.21%) |
Dec 06, 2023 | 14.04 | 14.18 | 13.89 | 14.03 | 244,237 | +0.08(+0.57%) |
Dec 05, 2023 | 14.04 | 14.18 | 13.67 | 13.95 | 318,788 | -0.13(-0.92%) |
Dec 04, 2023 | 13.85 | 14.09 | 13.64 | 14.08 | 355,427 | +0.21(+1.51%) |
Dec 01, 2023 | 13.60 | 13.89 | 13.35 | 13.87 | 503,561 | +0.23(+1.69%) |
Nov 30, 2023 | 13.22 | 13.69 | 13.13 | 13.64 | 575,475 | +0.54(+4.12%) |
Nov 29, 2023 | 13.17 | 13.23 | 12.89 | 13.10 | 299,364 | +0.13(+1.00%) |
Nov 28, 2023 | 12.96 | 13.01 | 12.80 | 12.97 | 237,120 | +0.06(+0.46%) |
Nov 27, 2023 | 12.93 | 12.97 | 12.72 | 12.91 | 220,699 | -0.10(-0.77%) |
Nov 24, 2023 | 12.88 | 13.07 | 12.86 | 13.01 | 90,031 | +0.14(+1.09%) |
Nov 22, 2023 | 12.75 | 12.90 | 12.68 | 12.87 | 141,838 | +0.22(+1.74%) |
Nov 21, 2023 | 12.79 | 12.79 | 12.53 | 12.65 | 183,726 | -0.19(-1.48%) |
Nov 20, 2023 | 12.75 | 12.95 | 12.65 | 12.84 | 188,145 | +0.11(+0.86%) |
Nov 17, 2023 | 12.82 | 12.97 | 12.46 | 12.73 | 193,057 | +0.15(+1.19%) |
Nov 16, 2023 | 12.88 | 12.88 | 12.35 | 12.58 | 188,621 | -0.41(-3.16%) |
Nov 15, 2023 | 13.05 | 13.18 | 12.78 | 12.99 | 252,274 | -0.06(-0.46%) |
Nov 14, 2023 | 12.73 | 13.05 | 12.68 | 13.05 | 242,498 | +0.76(+6.18%) |
Nov 13, 2023 | 12.43 | 12.43 | 12.14 | 12.29 | 149,691 | -0.20(-1.60%) |
Nov 10, 2023 | 12.32 | 12.56 | 12.12 | 12.49 | 144,515 | +0.23(+1.88%) |
Nov 09, 2023 | 12.77 | 12.77 | 12.21 | 12.26 | 181,747 | -0.38(-3.01%) |
Nov 08, 2023 | 12.64 | 12.81 | 12.52 | 12.64 | 153,342 | -0.07(-0.55%) |
Nov 07, 2023 | 12.91 | 13.00 | 12.66 | 12.71 | 209,452 | -0.28(-2.16%) |
Nov 06, 2023 | 12.88 | 13.08 | 12.78 | 12.99 | 227,487 | +0.14(+1.09%) |
Nov 03, 2023 | 12.57 | 13.03 | 12.57 | 12.85 | 317,694 | +0.42(+3.38%) |
Nov 02, 2023 | 12.32 | 12.51 | 12.28 | 12.43 | 470,218 | +0.33(+2.73%) |