Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 13.70 | 13.80 | 13.57 | 13.63 | 568,141 | -0.04(-0.29%) |
Jan 30, 2024 | 13.78 | 13.87 | 13.59 | 13.67 | 288,953 | -0.11(-0.80%) |
Jan 29, 2024 | 13.37 | 13.80 | 13.29 | 13.78 | 379,671 | +0.41(+3.07%) |
Jan 26, 2024 | 13.38 | 13.62 | 13.27 | 13.37 | 862,562 | +0.09(+0.68%) |
Jan 25, 2024 | 13.56 | 13.57 | 13.23 | 13.28 | 254,175 | -0.10(-0.75%) |
Jan 24, 2024 | 13.59 | 13.60 | 13.23 | 13.38 | 266,601 | -0.08(-0.59%) |
Jan 23, 2024 | 13.63 | 13.63 | 13.38 | 13.46 | 309,815 | -0.03(-0.22%) |
Jan 22, 2024 | 13.50 | 13.54 | 13.25 | 13.49 | 349,810 | +0.00(+0.00%) |
Jan 19, 2024 | 13.67 | 13.67 | 13.41 | 13.49 | 243,307 | -0.09(-0.66%) |
Jan 18, 2024 | 13.64 | 13.66 | 13.43 | 13.58 | 259,795 | +0.06(+0.44%) |
Jan 17, 2024 | 13.53 | 13.71 | 13.45 | 13.52 | 204,584 | -0.11(-0.81%) |
Jan 16, 2024 | 13.50 | 13.66 | 13.39 | 13.63 | 267,186 | +0.11(+0.78%) |
Jan 12, 2024 | 13.74 | 13.74 | 13.48 | 13.53 | 229,287 | -0.08(-0.62%) |
Jan 11, 2024 | 13.96 | 13.96 | 13.59 | 13.61 | 489,420 | -0.38(-2.72%) |
Jan 10, 2024 | 13.72 | 14.01 | 13.52 | 13.99 | 714,766 | +0.42(+3.10%) |
Jan 09, 2024 | 13.65 | 13.66 | 13.47 | 13.57 | 306,131 | -0.15(-1.09%) |
Jan 08, 2024 | 13.84 | 13.98 | 13.67 | 13.72 | 500,958 | -0.11(-0.80%) |
Jan 05, 2024 | 13.95 | 14.13 | 13.83 | 13.83 | 559,110 | -0.12(-0.86%) |
Jan 04, 2024 | 14.11 | 14.12 | 13.95 | 13.95 | 261,449 | -0.05(-0.36%) |
Jan 03, 2024 | 13.91 | 14.25 | 13.88 | 14.00 | 490,532 | +0.05(+0.36%) |
Jan 02, 2024 | 13.98 | 14.11 | 13.83 | 13.95 | 822,757 | -0.15(-1.06%) |
Dec 29, 2023 | 14.35 | 14.40 | 14.00 | 14.10 | 774,189 | -0.29(-2.02%) |
Dec 28, 2023 | 14.47 | 14.58 | 14.36 | 14.39 | 652,450 | -0.08(-0.55%) |
Dec 27, 2023 | 14.49 | 14.55 | 14.34 | 14.47 | 498,964 | +0.01(+0.07%) |
Dec 26, 2023 | 14.29 | 14.51 | 13.80 | 14.46 | 427,136 | +0.17(+1.19%) |
Dec 22, 2023 | 14.38 | 14.67 | 14.26 | 14.29 | 1,134,583 | +0.10(+0.70%) |
Dec 21, 2023 | 13.65 | 14.21 | 13.65 | 14.19 | 1,084,793 | +0.54(+3.96%) |
Dec 20, 2023 | 13.53 | 14.05 | 13.47 | 13.65 | 882,678 | +0.14(+1.04%) |
Dec 19, 2023 | 13.13 | 13.55 | 13.11 | 13.51 | 540,498 | +0.49(+3.76%) |
Dec 18, 2023 | 13.10 | 13.29 | 12.95 | 13.02 | 347,791 | -0.07(-0.53%) |
Dec 15, 2023 | 13.07 | 13.12 | 12.77 | 13.09 | 965,813 | +0.12(+0.93%) |
Dec 14, 2023 | 13.21 | 13.23 | 12.90 | 12.97 | 574,866 | -0.09(-0.69%) |
Dec 13, 2023 | 12.96 | 13.12 | 12.84 | 13.06 | 481,489 | +0.10(+0.77%) |
Dec 12, 2023 | 12.85 | 13.01 | 12.76 | 12.96 | 304,335 | +0.12(+0.93%) |
Dec 11, 2023 | 12.71 | 12.93 | 12.65 | 12.84 | 590,868 | +0.18(+1.42%) |
Dec 08, 2023 | 12.58 | 12.69 | 12.50 | 12.66 | 578,062 | +0.08(+0.64%) |
Dec 07, 2023 | 12.50 | 12.65 | 12.34 | 12.58 | 418,276 | +0.11(+0.88%) |
Dec 06, 2023 | 12.53 | 12.71 | 12.39 | 12.47 | 774,667 | +0.04(+0.32%) |
Dec 05, 2023 | 12.19 | 12.50 | 12.12 | 12.43 | 479,587 | +0.25(+2.05%) |
Dec 04, 2023 | 12.26 | 12.39 | 12.01 | 12.18 | 613,571 | -0.05(-0.41%) |
Dec 01, 2023 | 12.01 | 12.25 | 11.80 | 12.23 | 705,633 | +0.18(+1.49%) |
Nov 30, 2023 | 11.81 | 12.12 | 11.70 | 12.05 | 477,855 | +0.22(+1.86%) |
Nov 29, 2023 | 11.67 | 11.89 | 11.59 | 11.83 | 539,145 | +0.25(+2.16%) |
Nov 28, 2023 | 11.65 | 11.66 | 11.50 | 11.58 | 342,818 | -0.07(-0.60%) |
Nov 27, 2023 | 11.58 | 11.69 | 11.49 | 11.65 | 313,134 | +0.08(+0.69%) |
Nov 24, 2023 | 11.59 | 11.75 | 11.55 | 11.57 | 106,420 | -0.07(-0.60%) |
Nov 22, 2023 | 11.45 | 11.66 | 11.43 | 11.64 | 389,364 | +0.32(+2.83%) |
Nov 21, 2023 | 11.39 | 11.42 | 11.28 | 11.32 | 355,217 | -0.11(-0.96%) |
Nov 20, 2023 | 11.34 | 11.46 | 11.34 | 11.43 | 316,130 | +0.07(+0.62%) |
Nov 17, 2023 | 11.24 | 11.45 | 11.22 | 11.36 | 370,999 | +0.18(+1.61%) |
Nov 16, 2023 | 11.23 | 11.30 | 11.13 | 11.18 | 537,487 | -0.06(-0.53%) |
Nov 15, 2023 | 11.26 | 11.34 | 11.16 | 11.24 | 537,796 | -0.04(-0.35%) |
Nov 14, 2023 | 11.22 | 11.44 | 11.21 | 11.28 | 564,466 | +0.21(+1.90%) |
Nov 13, 2023 | 11.07 | 11.21 | 11.02 | 11.07 | 253,298 | -0.08(-0.72%) |
Nov 10, 2023 | 11.00 | 11.21 | 10.95 | 11.15 | 498,195 | +0.15(+1.36%) |
Nov 09, 2023 | 11.05 | 11.15 | 10.93 | 11.00 | 284,095 | +0.01(+0.09%) |
Nov 08, 2023 | 11.11 | 11.12 | 10.93 | 10.99 | 359,713 | -0.12(-1.08%) |
Nov 07, 2023 | 10.92 | 11.18 | 10.80 | 11.11 | 458,621 | +0.17(+1.55%) |
Nov 06, 2023 | 11.04 | 11.04 | 10.75 | 10.94 | 307,559 | -0.05(-0.45%) |
Nov 03, 2023 | 10.76 | 11.13 | 10.76 | 10.99 | 652,429 | +0.40(+3.78%) |
Nov 02, 2023 | 10.39 | 10.60 | 10.23 | 10.59 | 846,027 | +0.26(+2.52%) |