Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 14.19 | 14.23 | 14.11 | 14.12 | 116,143 | -0.07(-0.48%) |
Jan 30, 2024 | 14.13 | 14.19 | 14.09 | 14.19 | 97,117 | +0.06(+0.42%) |
Jan 29, 2024 | 14.11 | 14.14 | 14.05 | 14.13 | 106,881 | +0.02(+0.14%) |
Jan 26, 2024 | 14.10 | 14.12 | 14.07 | 14.11 | 79,181 | +0.04(+0.28%) |
Jan 25, 2024 | 14.11 | 14.12 | 13.99 | 14.07 | 102,952 | +0.02(+0.14%) |
Jan 24, 2024 | 14.20 | 14.21 | 14.04 | 14.05 | 73,844 | -0.06(-0.42%) |
Jan 23, 2024 | 14.22 | 14.23 | 14.08 | 14.11 | 69,228 | -0.07(-0.48%) |
Jan 22, 2024 | 14.18 | 14.20 | 14.13 | 14.18 | 74,645 | +0.04(+0.28%) |
Jan 19, 2024 | 14.05 | 14.15 | 13.97 | 14.14 | 89,156 | +0.17(+1.19%) |
Jan 18, 2024 | 14.02 | 14.14 | 13.96 | 13.97 | 132,953 | -0.03(-0.21%) |
Jan 17, 2024 | 14.05 | 14.08 | 13.95 | 14.00 | 125,347 | -0.06(-0.42%) |
Jan 16, 2024 | 14.18 | 14.17 | 14.03 | 14.06 | 66,394 | -0.12(-0.83%) |
Jan 12, 2024 | 14.22 | 14.25 | 14.07 | 14.18 | 57,120 | -0.05(-0.34%) |
Jan 11, 2024 | 14.15 | 14.24 | 14.03 | 14.22 | 166,394 | +0.10(+0.69%) |
Jan 10, 2024 | 14.12 | 14.17 | 14.09 | 14.13 | 158,207 | +0.06(+0.42%) |
Jan 09, 2024 | 14.12 | 14.12 | 13.98 | 14.07 | 169,446 | -0.03(-0.21%) |
Jan 08, 2024 | 13.96 | 14.11 | 13.82 | 14.10 | 254,239 | +0.21(+1.48%) |
Jan 05, 2024 | 13.81 | 13.92 | 13.73 | 13.89 | 204,612 | +0.11(+0.78%) |
Jan 04, 2024 | 13.73 | 13.79 | 13.73 | 13.78 | 85,843 | +0.06(+0.43%) |
Jan 03, 2024 | 13.76 | 13.76 | 13.70 | 13.72 | 120,062 | -0.03(-0.21%) |
Jan 02, 2024 | 13.73 | 13.76 | 13.68 | 13.75 | 137,347 | +0.03(+0.21%) |
Dec 29, 2023 | 13.80 | 13.88 | 13.70 | 13.72 | 187,120 | -0.08(-0.57%) |
Dec 28, 2023 | 13.82 | 13.83 | 13.71 | 13.80 | 264,925 | +0.03(+0.21%) |
Dec 27, 2023 | 13.79 | 13.85 | 13.70 | 13.77 | 241,186 | +0.02(+0.14%) |
Dec 26, 2023 | 13.69 | 13.79 | 13.69 | 13.75 | 220,606 | +0.07(+0.50%) |
Dec 22, 2023 | 13.72 | 13.78 | 13.61 | 13.69 | 320,662 | -0.01(-0.07%) |
Dec 21, 2023 | 13.69 | 13.72 | 13.64 | 13.70 | 158,012 | +0.05(+0.36%) |
Dec 20, 2023 | 13.77 | 13.81 | 13.65 | 13.65 | 115,446 | -0.14(-1.00%) |
Dec 19, 2023 | 13.74 | 13.85 | 13.74 | 13.78 | 116,277 | +0.05(+0.36%) |
Dec 18, 2023 | 13.67 | 13.75 | 13.67 | 13.73 | 108,511 | +0.05(+0.36%) |
Dec 15, 2023 | 13.74 | 13.74 | 13.67 | 13.69 | 112,032 | -0.06(-0.43%) |
Dec 14, 2023 | 13.69 | 13.76 | 13.65 | 13.74 | 142,004 | +0.14(+1.06%) |
Dec 13, 2023 | 13.49 | 13.60 | 13.48 | 13.60 | 119,603 | +0.12(+0.93%) |
Dec 12, 2023 | 13.44 | 13.52 | 13.41 | 13.48 | 108,410 | +0.04(+0.29%) |
Dec 11, 2023 | 13.42 | 13.45 | 13.39 | 13.44 | 89,145 | +0.03(+0.21%) |
Dec 08, 2023 | 13.41 | 13.44 | 13.39 | 13.41 | 98,861 | +0.01(+0.07%) |
Dec 07, 2023 | 13.41 | 13.45 | 13.40 | 13.40 | 115,603 | +0.02(+0.14%) |
Dec 06, 2023 | 13.39 | 13.45 | 13.38 | 13.38 | 198,523 | -0.04(-0.29%) |
Dec 05, 2023 | 13.35 | 13.43 | 13.35 | 13.42 | 156,274 | +0.00(+0.00%) |
Dec 04, 2023 | 13.43 | 13.44 | 13.37 | 13.42 | 140,994 | -0.01(-0.07%) |
Dec 01, 2023 | 13.31 | 13.45 | 13.31 | 13.43 | 150,627 | +0.10(+0.72%) |
Nov 30, 2023 | 13.21 | 13.34 | 13.14 | 13.33 | 172,595 | +0.10(+0.73%) |
Nov 29, 2023 | 13.26 | 13.32 | 13.24 | 13.24 | 65,899 | +0.01(+0.07%) |
Nov 28, 2023 | 13.19 | 13.28 | 13.19 | 13.23 | 62,180 | +0.01(+0.07%) |
Nov 27, 2023 | 13.13 | 13.24 | 13.13 | 13.22 | 104,808 | +0.02(+0.15%) |
Nov 24, 2023 | 13.11 | 13.21 | 13.11 | 13.20 | 27,978 | +0.06(+0.44%) |
Nov 22, 2023 | 13.03 | 13.18 | 13.00 | 13.14 | 144,495 | +0.12(+0.89%) |
Nov 21, 2023 | 13.03 | 13.05 | 13.01 | 13.02 | 115,040 | +0.01(+0.07%) |
Nov 20, 2023 | 12.96 | 13.10 | 12.96 | 13.01 | 106,749 | +0.02(+0.15%) |
Nov 17, 2023 | 12.98 | 13.01 | 12.98 | 13.00 | 84,833 | -0.01(-0.07%) |
Nov 16, 2023 | 12.98 | 13.02 | 12.90 | 13.00 | 142,809 | -0.02(-0.15%) |
Nov 15, 2023 | 13.07 | 13.07 | 13.01 | 13.02 | 143,530 | +0.01(+0.07%) |
Nov 14, 2023 | 12.97 | 13.03 | 12.97 | 13.01 | 119,118 | +0.14(+1.12%) |
Nov 13, 2023 | 12.87 | 12.92 | 12.84 | 12.87 | 44,728 | +0.00(+0.00%) |
Nov 10, 2023 | 12.76 | 12.90 | 12.76 | 12.87 | 43,117 | +0.14(+1.13%) |
Nov 09, 2023 | 12.84 | 12.90 | 12.72 | 12.73 | 74,949 | -0.12(-0.90%) |
Nov 08, 2023 | 13.00 | 13.00 | 12.84 | 12.84 | 98,748 | -0.10(-0.74%) |
Nov 07, 2023 | 12.83 | 12.96 | 12.81 | 12.94 | 72,227 | +0.05(+0.37%) |
Nov 06, 2023 | 12.97 | 13.01 | 12.87 | 12.89 | 46,985 | -0.09(-0.67%) |
Nov 03, 2023 | 13.04 | 13.06 | 12.96 | 12.98 | 81,005 | +0.03(+0.22%) |
Nov 02, 2023 | 12.75 | 12.97 | 12.69 | 12.95 | 100,317 | +0.25(+1.97%) |