Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 13.66 | 14.18 | 13.66 | 14.18 | 5,388 | +0.72(+5.34%) |
Jan 30, 2024 | 13.42 | 13.52 | 13.42 | 13.46 | 1,345 | +0.07(+0.53%) |
Jan 29, 2024 | 13.72 | 13.84 | 13.39 | 13.39 | 5,689 | -0.38(-2.74%) |
Jan 26, 2024 | 13.62 | 13.81 | 13.55 | 13.77 | 3,193 | -0.07(-0.47%) |
Jan 25, 2024 | 13.66 | 14.00 | 13.66 | 13.83 | 3,962 | -0.22(-1.58%) |
Jan 24, 2024 | 13.36 | 14.10 | 13.36 | 14.05 | 5,894 | +0.28(+2.01%) |
Jan 23, 2024 | 13.36 | 13.88 | 13.36 | 13.78 | 7,178 | +0.16(+1.16%) |
Jan 22, 2024 | 13.79 | 13.84 | 13.57 | 13.62 | 6,501 | -0.51(-3.62%) |
Jan 19, 2024 | 14.53 | 14.67 | 14.09 | 14.13 | 8,741 | -0.38(-2.61%) |
Jan 18, 2024 | 14.74 | 14.87 | 14.51 | 14.51 | 7,556 | -0.36(-2.41%) |
Jan 17, 2024 | 15.14 | 15.15 | 14.76 | 14.87 | 9,957 | +0.27(+1.87%) |
Jan 16, 2024 | 14.63 | 14.75 | 14.49 | 14.60 | 3,519 | +0.32(+2.26%) |
Jan 12, 2024 | 13.99 | 14.38 | 13.75 | 14.27 | 4,826 | +0.03(+0.24%) |
Jan 11, 2024 | 14.19 | 14.66 | 14.19 | 14.24 | 7,455 | +0.07(+0.49%) |
Jan 10, 2024 | 14.30 | 14.30 | 14.08 | 14.17 | 4,623 | -0.06(-0.46%) |
Jan 09, 2024 | 14.15 | 14.33 | 14.15 | 14.23 | 2,188 | +0.25(+1.80%) |
Jan 08, 2024 | 14.26 | 14.31 | 13.98 | 13.98 | 5,586 | -0.58(-3.96%) |
Jan 05, 2024 | 14.69 | 14.75 | 14.25 | 14.56 | 17,375 | -0.09(-0.61%) |
Jan 04, 2024 | 14.61 | 14.65 | 14.34 | 14.65 | 16,595 | +0.07(+0.45%) |
Jan 03, 2024 | 14.07 | 14.60 | 14.07 | 14.58 | 8,309 | +0.95(+7.00%) |
Jan 02, 2024 | 13.78 | 13.78 | 13.42 | 13.63 | 11,095 | +0.17(+1.24%) |
Dec 29, 2023 | 13.24 | 13.49 | 13.24 | 13.46 | 7,120 | +0.33(+2.48%) |
Dec 28, 2023 | 13.07 | 13.20 | 13.07 | 13.14 | 2,760 | +0.01(+0.09%) |
Dec 27, 2023 | 13.06 | 13.17 | 12.98 | 13.13 | 10,775 | +0.05(+0.36%) |
Dec 26, 2023 | 13.29 | 13.33 | 13.00 | 13.08 | 3,526 | -0.31(-2.35%) |
Dec 22, 2023 | 13.43 | 13.51 | 13.21 | 13.39 | 4,817 | -0.14(-1.02%) |
Dec 21, 2023 | 13.74 | 13.89 | 13.53 | 13.53 | 6,849 | -0.53(-3.74%) |
Dec 20, 2023 | 13.57 | 14.06 | 13.27 | 14.06 | 5,896 | +0.59(+4.41%) |
Dec 19, 2023 | 13.57 | 13.59 | 13.46 | 13.46 | 5,591 | -0.55(-3.91%) |
Dec 18, 2023 | 13.91 | 14.04 | 13.84 | 14.01 | 3,584 | -0.00(-0.02%) |
Dec 15, 2023 | 13.62 | 14.07 | 13.62 | 14.02 | 3,325 | +0.33(+2.42%) |
Dec 14, 2023 | 14.19 | 14.19 | 13.58 | 13.68 | 10,184 | -1.07(-7.26%) |
Dec 13, 2023 | 15.92 | 15.92 | 14.76 | 14.76 | 4,100 | -1.17(-7.32%) |
Dec 12, 2023 | 15.83 | 16.09 | 15.83 | 15.92 | 894 | +0.11(+0.68%) |
Dec 11, 2023 | 15.85 | 15.85 | 15.81 | 15.81 | 1,155 | -0.25(-1.59%) |
Dec 08, 2023 | 16.19 | 16.19 | 16.02 | 16.07 | 7,101 | -0.22(-1.34%) |
Dec 07, 2023 | 16.57 | 16.60 | 16.29 | 16.29 | 2,333 | -0.25(-1.50%) |
Dec 06, 2023 | 16.10 | 16.53 | 16.10 | 16.53 | 6,244 | +0.10(+0.58%) |
Dec 05, 2023 | 16.31 | 16.44 | 16.17 | 16.44 | 3,300 | +0.65(+4.10%) |
Dec 04, 2023 | 16.14 | 16.14 | 15.77 | 15.79 | 14,387 | -0.39(-2.40%) |
Dec 01, 2023 | 16.85 | 16.85 | 16.18 | 16.18 | 6,334 | -1.25(-7.17%) |
Nov 30, 2023 | 17.44 | 17.58 | 17.43 | 17.43 | 1,528 | -0.31(-1.73%) |
Nov 29, 2023 | 17.32 | 17.73 | 17.32 | 17.73 | 3,551 | -0.21(-1.15%) |
Nov 28, 2023 | 17.88 | 17.94 | 17.87 | 17.94 | 1,686 | +0.37(+2.11%) |
Nov 27, 2023 | 17.50 | 17.57 | 17.50 | 17.57 | 457 | +0.07(+0.38%) |
Nov 24, 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 107 | -0.20(-1.12%) |
Nov 22, 2023 | 17.57 | 17.76 | 17.57 | 17.70 | 1,944 | -0.32(-1.78%) |
Nov 21, 2023 | 17.89 | 18.02 | 17.89 | 18.02 | 1,941 | +0.27(+1.50%) |
Nov 20, 2023 | 17.95 | 18.04 | 17.66 | 17.76 | 13,776 | -0.19(-1.08%) |
Nov 17, 2023 | 18.05 | 18.07 | 17.88 | 17.95 | 8,544 | -0.46(-2.49%) |
Nov 16, 2023 | 18.25 | 18.55 | 18.20 | 18.41 | 15,076 | +0.57(+3.18%) |
Nov 15, 2023 | 17.76 | 17.84 | 17.45 | 17.84 | 6,265 | -0.26(-1.45%) |
Nov 14, 2023 | 19.09 | 19.09 | 18.00 | 18.10 | 9,659 | -2.32(-11.38%) |
Nov 13, 2023 | 20.43 | 20.43 | 20.43 | 20.43 | 299 | +0.06(+0.28%) |
Nov 10, 2023 | 20.79 | 20.94 | 20.34 | 20.37 | 3,884 | -0.77(-3.64%) |
Nov 09, 2023 | 20.13 | 21.20 | 20.13 | 21.14 | 4,045 | +0.71(+3.45%) |
Nov 08, 2023 | 20.19 | 20.51 | 20.19 | 20.44 | 2,137 | +0.25(+1.26%) |
Nov 07, 2023 | 20.17 | 20.22 | 20.05 | 20.18 | 3,443 | +0.21(+1.04%) |
Nov 06, 2023 | 19.42 | 20.17 | 19.42 | 19.97 | 5,285 | +0.56(+2.88%) |
Nov 03, 2023 | 19.83 | 19.83 | 19.09 | 19.42 | 29,997 | -1.19(-5.77%) |
Nov 02, 2023 | 21.22 | 21.31 | 20.60 | 20.60 | 8,607 | -1.40(-6.37%) |