Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 14.11 | 14.15 | 13.86 | 13.90 | 1,318,636 | -0.20(-1.43%) |
Jan 30, 2024 | 13.71 | 14.11 | 13.68 | 14.10 | 991,401 | +0.23(+1.66%) |
Jan 29, 2024 | 13.95 | 13.97 | 13.70 | 13.87 | 849,115 | -0.11(-0.75%) |
Jan 26, 2024 | 13.82 | 14.02 | 13.56 | 13.97 | 2,484,839 | +0.19(+1.39%) |
Jan 25, 2024 | 13.73 | 13.93 | 13.66 | 13.78 | 1,629,214 | +0.11(+0.77%) |
Jan 24, 2024 | 13.58 | 13.72 | 13.54 | 13.68 | 812,743 | +0.17(+1.28%) |
Jan 23, 2024 | 13.31 | 13.53 | 13.28 | 13.50 | 916,919 | +0.16(+1.22%) |
Jan 22, 2024 | 13.21 | 13.45 | 13.14 | 13.34 | 756,945 | +0.10(+0.72%) |
Jan 19, 2024 | 13.22 | 13.34 | 13.19 | 13.25 | 991,722 | +0.01(+0.07%) |
Jan 18, 2024 | 13.36 | 13.36 | 13.14 | 13.24 | 1,050,670 | -0.08(-0.58%) |
Jan 17, 2024 | 13.30 | 13.43 | 13.26 | 13.31 | 1,515,201 | -0.24(-1.77%) |
Jan 16, 2024 | 13.93 | 13.97 | 13.47 | 13.55 | 1,314,368 | -0.44(-3.15%) |
Jan 12, 2024 | 14.28 | 14.38 | 13.93 | 13.99 | 791,752 | +0.01(+0.07%) |
Jan 11, 2024 | 13.82 | 14.02 | 13.71 | 13.98 | 1,179,263 | +0.18(+1.32%) |
Jan 10, 2024 | 14.05 | 14.07 | 13.73 | 13.80 | 835,653 | -0.21(-1.50%) |
Jan 09, 2024 | 14.13 | 14.13 | 13.79 | 14.01 | 1,978,611 | -0.10(-0.68%) |
Jan 08, 2024 | 13.99 | 14.11 | 13.76 | 14.11 | 1,933,557 | -0.17(-1.21%) |
Jan 05, 2024 | 14.48 | 14.50 | 14.22 | 14.28 | 1,649,664 | -0.10(-0.67%) |
Jan 04, 2024 | 14.90 | 14.92 | 14.36 | 14.37 | 1,083,577 | -0.40(-2.72%) |
Jan 03, 2024 | 14.68 | 14.90 | 14.53 | 14.78 | 1,017,971 | +0.16(+1.11%) |
Jan 02, 2024 | 14.71 | 14.84 | 14.54 | 14.61 | 1,428,740 | -0.07(-0.46%) |
Dec 29, 2023 | 14.67 | 14.78 | 14.59 | 14.68 | 1,490,783 | +0.03(+0.20%) |
Dec 28, 2023 | 14.86 | 14.95 | 14.64 | 14.65 | 1,633,916 | -0.30(-1.98%) |
Dec 27, 2023 | 15.12 | 15.21 | 14.92 | 14.95 | 936,098 | -0.21(-1.39%) |
Dec 26, 2023 | 14.94 | 15.27 | 14.92 | 15.16 | 1,209,332 | +0.34(+2.33%) |
Dec 22, 2023 | 14.84 | 14.96 | 14.72 | 14.81 | 1,143,602 | +0.03(+0.19%) |
Dec 21, 2023 | 14.61 | 14.79 | 14.50 | 14.79 | 1,396,285 | +0.25(+1.71%) |
Dec 20, 2023 | 14.67 | 15.02 | 14.53 | 14.54 | 1,719,968 | -0.11(-0.78%) |
Dec 19, 2023 | 14.55 | 14.69 | 14.37 | 14.65 | 1,582,234 | +0.21(+1.46%) |
Dec 18, 2023 | 14.44 | 14.65 | 14.36 | 14.44 | 1,333,031 | +0.30(+2.10%) |
Dec 15, 2023 | 14.37 | 14.46 | 14.04 | 14.15 | 1,543,971 | -0.26(-1.79%) |
Dec 14, 2023 | 14.21 | 14.51 | 14.18 | 14.40 | 1,984,251 | +0.38(+2.73%) |
Dec 13, 2023 | 13.90 | 14.07 | 13.64 | 14.02 | 3,899,330 | +0.18(+1.31%) |
Dec 12, 2023 | 14.10 | 14.10 | 13.68 | 13.84 | 2,235,054 | -0.38(-2.69%) |
Dec 11, 2023 | 14.36 | 14.37 | 14.15 | 14.22 | 1,266,068 | -0.13(-0.93%) |
Dec 08, 2023 | 14.27 | 14.60 | 14.27 | 14.36 | 1,213,682 | +0.16(+1.15%) |
Dec 07, 2023 | 14.27 | 14.37 | 14.10 | 14.19 | 1,218,305 | +0.06(+0.41%) |
Dec 06, 2023 | 14.50 | 14.62 | 14.12 | 14.14 | 2,310,245 | -0.47(-3.21%) |
Dec 05, 2023 | 14.95 | 15.00 | 14.59 | 14.60 | 1,420,198 | -0.33(-2.24%) |
Dec 04, 2023 | 15.18 | 15.18 | 14.91 | 14.94 | 1,111,120 | -0.33(-2.13%) |
Dec 01, 2023 | 15.22 | 15.49 | 15.14 | 15.26 | 1,097,311 | +0.09(+0.57%) |
Nov 30, 2023 | 15.26 | 15.59 | 15.07 | 15.18 | 1,044,647 | +0.06(+0.38%) |
Nov 29, 2023 | 15.19 | 15.29 | 14.96 | 15.12 | 1,224,394 | +0.11(+0.72%) |
Nov 28, 2023 | 15.03 | 15.20 | 14.94 | 15.01 | 938,001 | +0.05(+0.32%) |
Nov 27, 2023 | 15.05 | 15.11 | 14.87 | 14.97 | 1,572,537 | -0.25(-1.62%) |
Nov 24, 2023 | 15.16 | 15.41 | 15.16 | 15.21 | 306,457 | +0.02(+0.13%) |
Nov 22, 2023 | 14.73 | 15.21 | 14.67 | 15.19 | 1,589,894 | +0.01(+0.06%) |
Nov 21, 2023 | 15.27 | 15.34 | 15.11 | 15.18 | 785,483 | -0.12(-0.80%) |
Nov 20, 2023 | 15.60 | 15.68 | 15.30 | 15.31 | 1,171,842 | -0.11(-0.74%) |
Nov 17, 2023 | 15.27 | 15.56 | 15.27 | 15.42 | 1,130,935 | +0.33(+2.20%) |
Nov 16, 2023 | 15.04 | 15.16 | 14.82 | 15.09 | 2,072,362 | -0.18(-1.18%) |
Nov 15, 2023 | 15.53 | 15.69 | 15.24 | 15.27 | 1,006,766 | -0.36(-2.31%) |
Nov 14, 2023 | 15.44 | 15.63 | 15.40 | 15.63 | 988,391 | +0.26(+1.67%) |
Nov 13, 2023 | 15.38 | 15.54 | 15.32 | 15.37 | 956,776 | -0.05(-0.31%) |
Nov 10, 2023 | 15.27 | 15.43 | 15.16 | 15.42 | 840,607 | +0.35(+2.33%) |
Nov 09, 2023 | 15.20 | 15.45 | 15.04 | 15.07 | 1,321,760 | -0.04(-0.25%) |
Nov 08, 2023 | 15.28 | 15.45 | 14.97 | 15.11 | 1,795,028 | -0.32(-2.09%) |
Nov 07, 2023 | 15.82 | 15.85 | 15.38 | 15.43 | 2,511,853 | -0.74(-4.58%) |
Nov 06, 2023 | 16.68 | 16.68 | 16.12 | 16.17 | 1,016,831 | -0.37(-2.24%) |
Nov 03, 2023 | 16.66 | 17.16 | 16.38 | 16.54 | 1,171,239 | -0.11(-0.68%) |
Nov 02, 2023 | 16.07 | 16.67 | 16.02 | 16.65 | 1,098,734 | +0.60(+3.72%) |