Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 14.07 | 14.21 | 13.75 | 13.79 | 7,308 | -0.33(-2.34%) |
Jan 30, 2024 | 14.18 | 14.26 | 14.12 | 14.12 | 7,595 | -0.17(-1.16%) |
Jan 29, 2024 | 14.03 | 14.29 | 14.01 | 14.29 | 6,668 | +0.25(+1.78%) |
Jan 26, 2024 | 14.07 | 14.11 | 14.03 | 14.04 | 3,639 | -0.02(-0.14%) |
Jan 25, 2024 | 13.88 | 14.17 | 13.88 | 14.06 | 9,074 | +0.37(+2.70%) |
Jan 24, 2024 | 13.97 | 14.06 | 13.69 | 13.69 | 21,731 | +0.03(+0.22%) |
Jan 23, 2024 | 13.55 | 13.73 | 13.55 | 13.66 | 8,937 | +0.14(+1.03%) |
Jan 22, 2024 | 13.68 | 13.87 | 13.52 | 13.52 | 7,768 | -0.11(-0.84%) |
Jan 19, 2024 | 13.32 | 13.65 | 13.29 | 13.64 | 12,384 | +0.15(+1.08%) |
Jan 18, 2024 | 13.06 | 13.52 | 13.06 | 13.49 | 1,937 | +0.52(+4.00%) |
Jan 17, 2024 | 13.10 | 13.10 | 12.82 | 12.97 | 4,485 | -0.29(-2.19%) |
Jan 16, 2024 | 13.06 | 13.26 | 13.01 | 13.26 | 11,909 | -0.21(-1.55%) |
Jan 12, 2024 | 13.78 | 13.78 | 13.41 | 13.47 | 5,216 | -0.51(-3.67%) |
Jan 11, 2024 | 13.76 | 13.99 | 13.69 | 13.99 | 11,609 | +0.14(+0.98%) |
Jan 10, 2024 | 14.01 | 14.01 | 13.84 | 13.85 | 3,324 | -0.03(-0.25%) |
Jan 09, 2024 | 13.95 | 13.96 | 13.85 | 13.88 | 7,430 | -0.31(-2.20%) |
Jan 08, 2024 | 13.90 | 14.22 | 13.80 | 14.20 | 4,108 | +0.32(+2.34%) |
Jan 05, 2024 | 13.41 | 13.99 | 13.41 | 13.87 | 5,460 | +0.30(+2.24%) |
Jan 04, 2024 | 13.49 | 13.57 | 13.49 | 13.57 | 1,463 | +0.16(+1.20%) |
Jan 03, 2024 | 13.42 | 13.59 | 13.30 | 13.41 | 10,534 | -0.55(-3.91%) |
Jan 02, 2024 | 14.07 | 14.16 | 13.84 | 13.95 | 6,069 | -0.20(-1.40%) |
Dec 29, 2023 | 14.27 | 14.42 | 14.15 | 14.15 | 11,261 | -0.14(-0.98%) |
Dec 28, 2023 | 14.14 | 14.42 | 14.14 | 14.29 | 13,221 | +0.11(+0.77%) |
Dec 27, 2023 | 14.24 | 14.27 | 14.10 | 14.18 | 14,216 | -0.09(-0.63%) |
Dec 26, 2023 | 14.23 | 14.30 | 14.18 | 14.27 | 9,275 | +0.01(+0.07%) |
Dec 22, 2023 | 14.43 | 14.45 | 14.24 | 14.26 | 19,193 | -0.04(-0.28%) |
Dec 21, 2023 | 13.93 | 14.30 | 13.93 | 14.30 | 37,511 | +0.57(+4.19%) |
Dec 20, 2023 | 14.23 | 14.31 | 13.73 | 13.73 | 30,920 | -0.66(-4.60%) |
Dec 19, 2023 | 14.21 | 14.45 | 14.21 | 14.39 | 33,430 | +0.39(+2.79%) |
Dec 18, 2023 | 14.08 | 14.08 | 13.89 | 14.00 | 13,379 | -0.04(-0.31%) |
Dec 15, 2023 | 14.19 | 14.19 | 13.89 | 14.04 | 7,217 | -0.11(-0.81%) |
Dec 14, 2023 | 13.89 | 14.36 | 13.89 | 14.16 | 43,214 | +0.43(+3.11%) |
Dec 13, 2023 | 13.43 | 13.74 | 13.07 | 13.73 | 27,736 | +0.36(+2.67%) |
Dec 12, 2023 | 13.28 | 13.48 | 13.28 | 13.37 | 14,651 | +0.13(+0.99%) |
Dec 11, 2023 | 12.98 | 13.28 | 12.98 | 13.24 | 15,971 | +0.32(+2.47%) |
Dec 08, 2023 | 12.76 | 12.94 | 12.71 | 12.92 | 10,673 | +0.17(+1.32%) |
Dec 07, 2023 | 12.50 | 12.76 | 12.50 | 12.75 | 39,432 | +0.50(+4.09%) |
Dec 06, 2023 | 12.17 | 12.50 | 12.17 | 12.25 | 37,279 | +0.21(+1.73%) |
Dec 05, 2023 | 12.09 | 12.18 | 12.00 | 12.04 | 5,438 | -0.36(-2.92%) |
Dec 04, 2023 | 12.37 | 12.57 | 12.37 | 12.40 | 14,044 | +0.02(+0.16%) |
Dec 01, 2023 | 11.92 | 12.40 | 11.92 | 12.38 | 6,778 | +0.55(+4.67%) |
Nov 30, 2023 | 11.72 | 11.83 | 11.66 | 11.83 | 3,469 | +0.09(+0.76%) |
Nov 29, 2023 | 11.94 | 11.94 | 11.74 | 11.74 | 7,228 | -0.11(-0.90%) |
Nov 28, 2023 | 11.89 | 11.90 | 11.75 | 11.85 | 6,571 | -0.05(-0.46%) |
Nov 27, 2023 | 11.83 | 11.95 | 11.83 | 11.90 | 2,277 | -0.10(-0.86%) |
Nov 24, 2023 | 12.03 | 12.03 | 12.01 | 12.01 | 716 | -0.06(-0.52%) |
Nov 22, 2023 | 11.98 | 12.22 | 11.98 | 12.07 | 9,917 | +0.32(+2.68%) |
Nov 21, 2023 | 11.96 | 11.96 | 11.75 | 11.75 | 1,958 | -0.37(-3.03%) |
Nov 20, 2023 | 11.99 | 12.12 | 11.92 | 12.12 | 24,443 | +0.23(+1.92%) |
Nov 17, 2023 | 11.82 | 11.95 | 11.77 | 11.89 | 5,140 | +0.17(+1.44%) |
Nov 16, 2023 | 11.70 | 11.73 | 11.67 | 11.73 | 1,639 | -0.07(-0.59%) |
Nov 15, 2023 | 11.69 | 12.13 | 11.69 | 11.79 | 40,578 | +0.20(+1.70%) |
Nov 14, 2023 | 11.34 | 11.66 | 11.34 | 11.60 | 11,882 | +0.80(+7.41%) |
Nov 13, 2023 | 10.72 | 10.87 | 10.70 | 10.80 | 15,157 | +0.08(+0.79%) |
Nov 10, 2023 | 10.42 | 10.71 | 10.42 | 10.71 | 4,951 | +0.17(+1.60%) |
Nov 09, 2023 | 10.81 | 10.81 | 10.30 | 10.54 | 4,109 | -0.15(-1.39%) |
Nov 08, 2023 | 10.81 | 10.83 | 10.69 | 10.69 | 2,340 | -0.04(-0.36%) |
Nov 07, 2023 | 10.66 | 10.75 | 10.66 | 10.73 | 4,166 | +0.13(+1.20%) |
Nov 06, 2023 | 10.86 | 11.00 | 10.42 | 10.60 | 29,036 | -0.10(-0.93%) |
Nov 03, 2023 | 10.25 | 10.78 | 10.25 | 10.70 | 62,077 | +0.74(+7.42%) |
Nov 02, 2023 | 9.751 | 9.979 | 9.751 | 9.965 | 8,979 | +0.33(+3.45%) |