Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 13.82 | 14.04 | 13.55 | 13.59 | 537,177 | -0.25(-1.81%) |
Jan 30, 2024 | 14.33 | 14.33 | 13.78 | 13.84 | 445,355 | -0.60(-4.16%) |
Jan 29, 2024 | 14.45 | 14.48 | 14.20 | 14.44 | 579,982 | +0.07(+0.49%) |
Jan 26, 2024 | 13.58 | 14.50 | 13.56 | 14.37 | 471,661 | +0.22(+1.55%) |
Jan 25, 2024 | 14.35 | 14.56 | 14.00 | 14.15 | 669,764 | -0.08(-0.56%) |
Jan 24, 2024 | 14.20 | 14.31 | 14.04 | 14.23 | 788,822 | +0.23(+1.64%) |
Jan 23, 2024 | 13.93 | 14.23 | 13.86 | 14.00 | 529,468 | +0.15(+1.08%) |
Jan 22, 2024 | 13.54 | 14.06 | 13.53 | 13.85 | 588,570 | +0.37(+2.74%) |
Jan 19, 2024 | 13.38 | 13.48 | 13.03 | 13.48 | 1,162,315 | +0.10(+0.75%) |
Jan 18, 2024 | 13.55 | 13.69 | 13.20 | 13.38 | 619,455 | -0.04(-0.30%) |
Jan 17, 2024 | 13.07 | 13.44 | 12.85 | 13.42 | 932,669 | +0.09(+0.68%) |
Jan 16, 2024 | 13.57 | 13.89 | 13.28 | 13.33 | 1,339,758 | -0.26(-1.91%) |
Jan 12, 2024 | 13.77 | 13.82 | 13.31 | 13.59 | 733,351 | +0.00(+0.00%) |
Jan 11, 2024 | 13.37 | 13.71 | 13.22 | 13.59 | 840,407 | +0.21(+1.57%) |
Jan 10, 2024 | 13.33 | 13.46 | 12.86 | 13.38 | 920,585 | +0.29(+2.22%) |
Jan 09, 2024 | 13.03 | 13.24 | 12.85 | 13.09 | 1,064,916 | -0.15(-1.13%) |
Jan 08, 2024 | 13.06 | 13.37 | 12.99 | 13.24 | 1,208,030 | +0.14(+1.07%) |
Jan 05, 2024 | 12.79 | 13.18 | 12.74 | 13.10 | 1,086,037 | +0.16(+1.24%) |
Jan 04, 2024 | 13.41 | 13.44 | 12.92 | 12.94 | 1,133,431 | -0.47(-3.50%) |
Jan 03, 2024 | 13.77 | 13.77 | 13.37 | 13.41 | 1,223,390 | -0.53(-3.80%) |
Jan 02, 2024 | 14.53 | 14.57 | 13.90 | 13.94 | 814,308 | -0.79(-5.36%) |
Dec 29, 2023 | 15.03 | 15.10 | 14.67 | 14.73 | 690,844 | -0.28(-1.87%) |
Dec 28, 2023 | 15.08 | 15.08 | 14.77 | 15.01 | 635,157 | -0.05(-0.33%) |
Dec 27, 2023 | 15.10 | 15.34 | 14.94 | 15.06 | 522,158 | -0.04(-0.26%) |
Dec 26, 2023 | 14.93 | 15.21 | 14.85 | 15.10 | 820,534 | +0.17(+1.14%) |
Dec 22, 2023 | 14.93 | 15.01 | 14.84 | 14.93 | 752,229 | +0.09(+0.61%) |
Dec 21, 2023 | 15.00 | 15.05 | 14.72 | 14.84 | 660,846 | -0.10(-0.67%) |
Dec 20, 2023 | 15.04 | 15.39 | 14.81 | 14.94 | 1,341,846 | -0.24(-1.58%) |
Dec 19, 2023 | 15.03 | 15.24 | 14.98 | 15.18 | 1,021,521 | +0.14(+0.93%) |
Dec 18, 2023 | 14.96 | 15.31 | 14.54 | 15.04 | 1,171,439 | +0.05(+0.33%) |
Dec 15, 2023 | 15.93 | 15.94 | 14.97 | 14.99 | 2,140,215 | -0.97(-6.08%) |
Dec 14, 2023 | 15.96 | 16.01 | 15.68 | 15.96 | 1,104,562 | +0.16(+1.01%) |
Dec 13, 2023 | 15.63 | 15.93 | 15.37 | 15.80 | 807,818 | +0.16(+1.02%) |
Dec 12, 2023 | 15.64 | 15.77 | 15.48 | 15.64 | 780,781 | -0.10(-0.64%) |
Dec 11, 2023 | 15.07 | 15.95 | 15.02 | 15.74 | 1,049,953 | +0.76(+5.07%) |
Dec 08, 2023 | 14.62 | 15.13 | 14.62 | 14.98 | 1,074,749 | +0.18(+1.22%) |
Dec 07, 2023 | 14.70 | 14.80 | 14.48 | 14.80 | 651,721 | +0.20(+1.37%) |
Dec 06, 2023 | 14.65 | 14.76 | 14.49 | 14.60 | 868,361 | +0.05(+0.34%) |
Dec 05, 2023 | 14.61 | 14.72 | 14.47 | 14.55 | 615,518 | -0.13(-0.89%) |
Dec 04, 2023 | 14.76 | 14.96 | 14.61 | 14.68 | 639,587 | -0.12(-0.81%) |
Dec 01, 2023 | 14.68 | 14.97 | 14.37 | 14.80 | 756,001 | -0.08(-0.54%) |
Nov 30, 2023 | 14.48 | 14.90 | 14.44 | 14.88 | 894,188 | +0.37(+2.55%) |
Nov 29, 2023 | 14.53 | 14.67 | 14.46 | 14.51 | 908,661 | +0.13(+0.90%) |
Nov 28, 2023 | 14.41 | 14.53 | 14.09 | 14.38 | 650,109 | -0.06(-0.42%) |
Nov 27, 2023 | 14.43 | 14.54 | 14.32 | 14.44 | 1,676,746 | -0.08(-0.55%) |
Nov 24, 2023 | 14.06 | 14.53 | 14.06 | 14.52 | 842,740 | +0.61(+4.39%) |
Nov 22, 2023 | 13.91 | 14.19 | 13.88 | 13.91 | 780,161 | +0.04(+0.29%) |
Nov 21, 2023 | 13.70 | 13.93 | 13.65 | 13.87 | 651,909 | -0.05(-0.36%) |
Nov 20, 2023 | 13.51 | 14.05 | 13.51 | 13.92 | 803,520 | +0.11(+0.80%) |
Nov 17, 2023 | 13.82 | 14.14 | 13.77 | 13.81 | 846,097 | +0.01(+0.07%) |
Nov 16, 2023 | 13.52 | 13.84 | 13.40 | 13.80 | 674,262 | +0.06(+0.44%) |
Nov 15, 2023 | 13.50 | 13.93 | 13.30 | 13.74 | 948,100 | +0.24(+1.78%) |
Nov 14, 2023 | 13.34 | 13.50 | 13.21 | 13.50 | 734,109 | +0.30(+2.27%) |
Nov 13, 2023 | 12.81 | 13.31 | 12.81 | 13.20 | 989,730 | +0.22(+1.73%) |
Nov 10, 2023 | 12.60 | 12.98 | 12.26 | 12.97 | 1,124,045 | +0.30(+2.41%) |
Nov 09, 2023 | 12.84 | 13.01 | 12.54 | 12.67 | 864,218 | -0.13(-1.02%) |
Nov 08, 2023 | 12.08 | 12.85 | 12.01 | 12.80 | 925,689 | +0.33(+2.65%) |
Nov 07, 2023 | 11.78 | 12.48 | 11.78 | 12.47 | 1,043,944 | +0.44(+3.66%) |
Nov 06, 2023 | 12.69 | 12.83 | 11.42 | 12.03 | 1,251,682 | -0.42(-3.37%) |
Nov 03, 2023 | 10.29 | 12.88 | 10.07 | 12.45 | 4,681,920 | +3.43(+38.03%) |
Nov 02, 2023 | 9.060 | 9.370 | 8.915 | 9.020 | 1,117,510 | +0.17(+1.92%) |