Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 14.74 | 14.75 | 14.31 | 14.33 | 698,506 | -0.36(-2.48%) |
Jan 30, 2024 | 14.62 | 14.75 | 14.58 | 14.70 | 765,799 | -0.01(-0.07%) |
Jan 29, 2024 | 14.58 | 14.75 | 14.52 | 14.71 | 772,497 | +0.15(+1.01%) |
Jan 26, 2024 | 14.69 | 14.73 | 14.55 | 14.56 | 702,287 | +0.01(+0.07%) |
Jan 25, 2024 | 14.38 | 14.63 | 14.36 | 14.55 | 762,061 | +0.29(+2.00%) |
Jan 24, 2024 | 14.63 | 14.63 | 14.18 | 14.26 | 864,822 | -0.27(-1.83%) |
Jan 23, 2024 | 14.51 | 14.60 | 14.36 | 14.53 | 783,530 | +0.14(+0.96%) |
Jan 22, 2024 | 14.24 | 14.42 | 14.22 | 14.39 | 860,263 | +0.23(+1.60%) |
Jan 19, 2024 | 14.11 | 14.21 | 13.93 | 14.17 | 996,800 | +0.10(+0.70%) |
Jan 18, 2024 | 14.16 | 14.17 | 13.91 | 14.07 | 1,322,745 | -0.08(-0.56%) |
Jan 17, 2024 | 13.87 | 14.19 | 13.82 | 14.15 | 962,697 | +0.11(+0.77%) |
Jan 16, 2024 | 14.36 | 14.43 | 14.04 | 14.04 | 1,078,106 | -0.52(-3.58%) |
Jan 12, 2024 | 14.81 | 14.81 | 14.52 | 14.56 | 546,359 | -0.02(-0.13%) |
Jan 11, 2024 | 14.55 | 14.59 | 14.38 | 14.58 | 638,643 | +0.03(+0.20%) |
Jan 10, 2024 | 14.60 | 14.76 | 14.54 | 14.55 | 773,479 | -0.11(-0.74%) |
Jan 09, 2024 | 14.58 | 14.74 | 14.52 | 14.66 | 848,356 | -0.11(-0.73%) |
Jan 08, 2024 | 14.60 | 14.79 | 14.56 | 14.77 | 656,885 | +0.22(+1.49%) |
Jan 05, 2024 | 14.46 | 14.75 | 14.46 | 14.55 | 699,297 | -0.02(-0.14%) |
Jan 04, 2024 | 14.74 | 14.74 | 14.56 | 14.57 | 767,850 | -0.14(-0.94%) |
Jan 03, 2024 | 15.22 | 15.22 | 14.67 | 14.71 | 1,038,699 | -0.39(-2.60%) |
Jan 02, 2024 | 14.79 | 15.12 | 14.73 | 15.10 | 893,690 | +0.30(+2.06%) |
Dec 29, 2023 | 14.86 | 14.91 | 14.78 | 14.80 | 559,063 | -0.13(-0.86%) |
Dec 28, 2023 | 14.89 | 15.05 | 14.86 | 14.92 | 463,316 | -0.04(-0.26%) |
Dec 27, 2023 | 15.09 | 15.09 | 14.87 | 14.96 | 399,250 | -0.08(-0.52%) |
Dec 26, 2023 | 14.93 | 15.11 | 14.83 | 15.04 | 335,702 | +0.11(+0.72%) |
Dec 22, 2023 | 14.94 | 15.11 | 14.84 | 14.93 | 480,202 | +0.12(+0.80%) |
Dec 21, 2023 | 14.96 | 14.98 | 14.62 | 14.81 | 618,779 | -0.01(-0.07%) |
Dec 20, 2023 | 15.28 | 15.28 | 14.80 | 14.82 | 775,770 | -0.45(-2.96%) |
Dec 19, 2023 | 15.01 | 15.35 | 14.95 | 15.28 | 924,173 | +0.38(+2.57%) |
Dec 18, 2023 | 14.99 | 15.03 | 14.84 | 14.89 | 763,598 | -0.01(-0.07%) |
Dec 15, 2023 | 15.23 | 15.27 | 14.89 | 14.90 | 1,475,179 | -0.31(-2.07%) |
Dec 14, 2023 | 15.42 | 15.49 | 15.07 | 15.22 | 1,049,888 | +0.00(+0.00%) |
Dec 13, 2023 | 14.81 | 15.25 | 14.77 | 15.22 | 867,253 | +0.42(+2.86%) |
Dec 12, 2023 | 14.72 | 14.81 | 14.59 | 14.80 | 572,775 | +0.13(+0.87%) |
Dec 11, 2023 | 14.33 | 14.70 | 14.33 | 14.67 | 745,831 | +0.21(+1.43%) |
Dec 08, 2023 | 14.41 | 14.52 | 14.30 | 14.46 | 554,851 | +0.06(+0.41%) |
Dec 07, 2023 | 14.35 | 14.40 | 14.15 | 14.40 | 631,208 | +0.05(+0.34%) |
Dec 06, 2023 | 14.55 | 14.65 | 14.34 | 14.35 | 654,794 | -0.16(-1.08%) |
Dec 05, 2023 | 14.44 | 14.54 | 14.38 | 14.51 | 552,349 | +0.03(+0.20%) |
Dec 04, 2023 | 14.32 | 14.55 | 14.32 | 14.48 | 674,411 | +0.15(+1.03%) |
Dec 01, 2023 | 14.10 | 14.35 | 14.06 | 14.33 | 854,743 | +0.21(+1.46%) |
Nov 30, 2023 | 14.15 | 14.15 | 13.92 | 14.13 | 715,035 | +0.02(+0.14%) |
Nov 29, 2023 | 14.35 | 14.45 | 14.10 | 14.11 | 757,719 | -0.20(-1.38%) |
Nov 28, 2023 | 14.17 | 14.36 | 14.12 | 14.30 | 794,033 | +0.17(+1.18%) |
Nov 27, 2023 | 14.24 | 14.24 | 14.09 | 14.14 | 552,666 | -0.16(-1.10%) |
Nov 24, 2023 | 14.22 | 14.42 | 14.22 | 14.29 | 300,788 | +0.05(+0.34%) |
Nov 22, 2023 | 14.15 | 14.28 | 14.09 | 14.24 | 557,790 | +0.17(+1.19%) |
Nov 21, 2023 | 14.06 | 14.23 | 13.96 | 14.08 | 602,015 | -0.01(-0.07%) |
Nov 20, 2023 | 14.02 | 14.17 | 13.95 | 14.09 | 628,356 | +0.25(+1.77%) |
Nov 17, 2023 | 13.80 | 13.93 | 13.75 | 13.84 | 699,686 | +0.10(+0.71%) |
Nov 16, 2023 | 14.15 | 14.35 | 13.70 | 13.75 | 1,310,000 | -0.48(-3.41%) |
Nov 15, 2023 | 14.40 | 14.50 | 14.23 | 14.23 | 1,023,186 | -0.16(-1.08%) |
Nov 14, 2023 | 14.44 | 14.50 | 14.23 | 14.39 | 1,183,965 | +0.18(+1.30%) |
Nov 13, 2023 | 14.24 | 14.30 | 14.14 | 14.20 | 820,999 | -0.04(-0.27%) |
Nov 10, 2023 | 14.33 | 14.36 | 14.07 | 14.24 | 811,722 | -0.15(-1.01%) |
Nov 09, 2023 | 14.46 | 14.65 | 14.38 | 14.39 | 1,232,495 | +0.04(+0.27%) |
Nov 08, 2023 | 14.39 | 14.43 | 14.25 | 14.35 | 1,377,845 | -0.10(-0.67%) |
Nov 07, 2023 | 14.30 | 14.51 | 14.25 | 14.44 | 863,188 | +0.13(+0.88%) |
Nov 06, 2023 | 14.31 | 14.47 | 14.27 | 14.32 | 1,310,657 | -0.01(-0.07%) |
Nov 03, 2023 | 14.27 | 14.62 | 13.97 | 14.33 | 2,644,502 | +0.26(+1.86%) |
Nov 02, 2023 | 13.40 | 14.22 | 13.16 | 14.07 | 3,833,984 | +1.28(+10.02%) |