Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 14.75 | 14.80 | 14.51 | 14.62 | 14,704 | -0.11(-0.73%) |
Jan 30, 2024 | 14.71 | 14.86 | 14.59 | 14.73 | 22,620 | +0.11(+0.77%) |
Jan 29, 2024 | 14.56 | 14.78 | 14.45 | 14.62 | 26,666 | +0.06(+0.40%) |
Jan 26, 2024 | 14.54 | 14.77 | 14.45 | 14.56 | 25,154 | +0.12(+0.81%) |
Jan 25, 2024 | 14.78 | 14.79 | 14.41 | 14.44 | 16,023 | -0.10(-0.67%) |
Jan 24, 2024 | 14.19 | 14.73 | 13.86 | 14.54 | 79,912 | +0.96(+7.07%) |
Jan 23, 2024 | 13.39 | 13.95 | 13.28 | 13.58 | 14,802 | +0.17(+1.30%) |
Jan 22, 2024 | 13.14 | 13.65 | 13.08 | 13.40 | 22,103 | -0.12(-0.86%) |
Jan 19, 2024 | 14.19 | 14.19 | 13.23 | 13.52 | 37,797 | -0.82(-5.74%) |
Jan 18, 2024 | 14.35 | 14.51 | 14.16 | 14.34 | 11,960 | -0.15(-1.00%) |
Jan 17, 2024 | 14.41 | 14.52 | 14.16 | 14.49 | 12,694 | +0.01(+0.07%) |
Jan 16, 2024 | 14.24 | 14.53 | 14.14 | 14.48 | 26,165 | -0.47(-3.18%) |
Jan 12, 2024 | 14.78 | 14.99 | 14.65 | 14.96 | 29,538 | +0.12(+0.82%) |
Jan 11, 2024 | 14.77 | 14.99 | 14.55 | 14.83 | 22,310 | +0.15(+1.02%) |
Jan 10, 2024 | 14.39 | 14.82 | 14.34 | 14.68 | 19,671 | +0.16(+1.13%) |
Jan 09, 2024 | 14.54 | 14.58 | 14.36 | 14.52 | 15,384 | -0.08(-0.53%) |
Jan 08, 2024 | 14.50 | 14.64 | 14.36 | 14.60 | 26,041 | +0.10(+0.67%) |
Jan 05, 2024 | 14.59 | 14.59 | 14.43 | 14.50 | 12,862 | -0.02(-0.13%) |
Jan 04, 2024 | 14.28 | 14.64 | 14.18 | 14.52 | 10,581 | +0.08(+0.54%) |
Jan 03, 2024 | 14.53 | 14.54 | 14.18 | 14.44 | 14,238 | +0.02(+0.13%) |
Jan 02, 2024 | 14.29 | 14.59 | 13.93 | 14.42 | 27,536 | -0.02(-0.13%) |
Dec 29, 2023 | 14.23 | 14.49 | 14.21 | 14.44 | 13,986 | +0.25(+1.78%) |
Dec 28, 2023 | 14.25 | 14.44 | 14.00 | 14.19 | 23,613 | -0.03(-0.23%) |
Dec 27, 2023 | 14.30 | 14.43 | 14.22 | 14.22 | 9,462 | -0.06(-0.40%) |
Dec 26, 2023 | 14.43 | 14.43 | 14.16 | 14.28 | 28,484 | -0.06(-0.40%) |
Dec 22, 2023 | 14.42 | 14.44 | 14.16 | 14.34 | 21,993 | +0.04(+0.27%) |
Dec 21, 2023 | 14.44 | 14.50 | 14.16 | 14.30 | 16,687 | -0.14(-1.00%) |
Dec 20, 2023 | 14.46 | 14.90 | 14.40 | 14.44 | 25,514 | -0.20(-1.38%) |
Dec 19, 2023 | 14.26 | 14.65 | 14.16 | 14.65 | 14,787 | +0.29(+2.01%) |
Dec 18, 2023 | 14.25 | 14.52 | 14.16 | 14.36 | 30,213 | -0.07(-0.47%) |
Dec 15, 2023 | 14.54 | 14.54 | 14.16 | 14.43 | 19,808 | -0.12(-0.79%) |
Dec 14, 2023 | 14.32 | 14.69 | 14.21 | 14.54 | 18,404 | +0.22(+1.55%) |
Dec 13, 2023 | 14.42 | 14.49 | 14.12 | 14.32 | 19,736 | +0.04(+0.27%) |
Dec 12, 2023 | 14.43 | 14.69 | 14.25 | 14.28 | 19,748 | -0.26(-1.79%) |
Dec 11, 2023 | 14.73 | 14.73 | 14.37 | 14.54 | 25,403 | -0.14(-0.98%) |
Dec 08, 2023 | 14.22 | 14.74 | 14.22 | 14.69 | 17,125 | +0.38(+2.62%) |
Dec 07, 2023 | 14.40 | 14.40 | 14.16 | 14.31 | 12,009 | +0.13(+0.95%) |
Dec 06, 2023 | 14.47 | 14.71 | 14.11 | 14.17 | 18,353 | -0.34(-2.32%) |
Dec 05, 2023 | 14.93 | 14.93 | 14.49 | 14.51 | 16,527 | -0.72(-4.74%) |
Dec 04, 2023 | 14.87 | 15.40 | 14.76 | 15.23 | 31,055 | +0.52(+3.53%) |
Dec 01, 2023 | 14.85 | 14.85 | 14.51 | 14.71 | 27,220 | -0.04(-0.26%) |
Nov 30, 2023 | 14.93 | 14.93 | 14.50 | 14.75 | 13,900 | -0.23(-1.54%) |
Nov 29, 2023 | 15.13 | 15.33 | 14.75 | 14.98 | 12,169 | -0.06(-0.41%) |
Nov 28, 2023 | 14.89 | 15.45 | 14.89 | 15.05 | 22,030 | +0.07(+0.45%) |
Nov 27, 2023 | 15.07 | 15.31 | 14.93 | 14.98 | 26,975 | -0.29(-1.88%) |
Nov 24, 2023 | 15.07 | 15.46 | 15.03 | 15.27 | 19,796 | +0.15(+1.01%) |
Nov 22, 2023 | 14.93 | 15.17 | 14.55 | 15.11 | 21,320 | +0.33(+2.20%) |
Nov 21, 2023 | 14.50 | 14.83 | 14.42 | 14.79 | 59,733 | +0.32(+2.18%) |
Nov 20, 2023 | 14.41 | 14.76 | 14.22 | 14.47 | 27,384 | -0.06(-0.40%) |
Nov 17, 2023 | 15.22 | 15.22 | 14.37 | 14.53 | 12,211 | +0.19(+1.34%) |
Nov 16, 2023 | 14.77 | 14.77 | 14.20 | 14.34 | 20,037 | +0.14(+1.01%) |
Nov 15, 2023 | 14.07 | 14.58 | 14.02 | 14.19 | 11,580 | +0.32(+2.28%) |
Nov 14, 2023 | 13.82 | 14.06 | 13.65 | 13.88 | 26,424 | -0.32(-2.23%) |
Nov 13, 2023 | 13.64 | 14.19 | 13.62 | 14.19 | 23,161 | +0.02(+0.14%) |
Nov 10, 2023 | 14.76 | 15.20 | 14.09 | 14.17 | 21,027 | -0.71(-4.76%) |
Nov 09, 2023 | 14.86 | 15.07 | 14.70 | 14.88 | 13,659 | -0.19(-1.27%) |
Nov 08, 2023 | 15.05 | 15.07 | 14.64 | 15.07 | 6,774 | +0.26(+1.74%) |
Nov 07, 2023 | 14.80 | 15.16 | 14.60 | 14.82 | 9,688 | -0.12(-0.83%) |
Nov 06, 2023 | 14.86 | 15.18 | 14.84 | 14.94 | 7,390 | +0.01(+0.06%) |
Nov 03, 2023 | 14.77 | 15.17 | 14.77 | 14.93 | 12,523 | +0.08(+0.52%) |
Nov 02, 2023 | 14.55 | 14.98 | 14.55 | 14.85 | 11,965 | +0.15(+1.04%) |