Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 13.84 | 13.84 | 13.60 | 13.60 | 3,780 | -0.01(-0.07%) |
Jan 30, 2024 | 13.67 | 14.09 | 13.61 | 13.61 | 7,174 | -0.23(-1.63%) |
Jan 29, 2024 | 13.71 | 14.00 | 13.60 | 13.84 | 3,351 | +0.07(+0.47%) |
Jan 26, 2024 | 13.80 | 14.04 | 13.69 | 13.77 | 1,881 | -0.13(-0.91%) |
Jan 25, 2024 | 14.16 | 14.16 | 13.88 | 13.90 | 9,202 | -0.28(-2.00%) |
Jan 24, 2024 | 14.33 | 14.33 | 14.18 | 14.18 | 3,084 | -0.15(-1.05%) |
Jan 23, 2024 | 14.08 | 14.37 | 14.08 | 14.33 | 1,925 | +0.07(+0.49%) |
Jan 22, 2024 | 14.22 | 14.47 | 14.22 | 14.26 | 5,773 | -0.21(-1.49%) |
Jan 19, 2024 | 13.71 | 14.50 | 13.61 | 14.47 | 9,543 | +0.62(+4.51%) |
Jan 18, 2024 | 14.00 | 14.00 | 13.79 | 13.85 | 4,000 | -0.07(-0.50%) |
Jan 17, 2024 | 14.10 | 14.10 | 13.92 | 13.92 | 2,731 | -0.26(-1.81%) |
Jan 16, 2024 | 14.36 | 14.36 | 14.06 | 14.18 | 2,464 | -0.30(-2.10%) |
Jan 12, 2024 | 14.70 | 14.70 | 14.48 | 14.48 | 2,126 | -0.01(-0.05%) |
Jan 11, 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 1,655 | +0.20(+1.38%) |
Jan 10, 2024 | 14.30 | 14.30 | 14.02 | 14.29 | 830 | +0.24(+1.71%) |
Jan 09, 2024 | 14.34 | 14.34 | 14.00 | 14.05 | 2,563 | -0.54(-3.73%) |
Jan 08, 2024 | 14.69 | 14.70 | 14.38 | 14.60 | 3,644 | +0.29(+1.99%) |
Jan 05, 2024 | 14.87 | 14.87 | 14.30 | 14.31 | 10,400 | -0.54(-3.64%) |
Jan 04, 2024 | 14.87 | 14.87 | 14.52 | 14.85 | 3,390 | +0.35(+2.41%) |
Jan 03, 2024 | 14.04 | 14.60 | 13.92 | 14.50 | 6,338 | +0.29(+2.04%) |
Jan 02, 2024 | 13.96 | 14.21 | 13.64 | 14.21 | 4,537 | +0.22(+1.57%) |
Dec 29, 2023 | 13.80 | 14.07 | 13.34 | 13.99 | 9,890 | +0.26(+1.89%) |
Dec 28, 2023 | 13.61 | 14.49 | 13.51 | 13.73 | 10,204 | -1.27(-8.47%) |
Dec 27, 2023 | 15.77 | 16.19 | 14.06 | 15.00 | 47,293 | -0.70(-4.46%) |
Dec 26, 2023 | 15.34 | 15.82 | 15.14 | 15.70 | 13,246 | +0.20(+1.29%) |
Dec 22, 2023 | 15.60 | 15.98 | 15.15 | 15.50 | 9,751 | +0.00(+0.00%) |
Dec 21, 2023 | 15.46 | 15.74 | 15.05 | 15.50 | 9,741 | +0.02(+0.13%) |
Dec 20, 2023 | 14.28 | 15.48 | 14.28 | 15.48 | 18,215 | +1.48(+10.57%) |
Dec 19, 2023 | 13.39 | 14.07 | 13.25 | 14.00 | 45,844 | +0.60(+4.48%) |
Dec 18, 2023 | 13.65 | 13.85 | 13.40 | 13.40 | 28,712 | -0.25(-1.83%) |
Dec 15, 2023 | 13.87 | 14.07 | 13.65 | 13.65 | 12,756 | -0.33(-2.36%) |
Dec 14, 2023 | 14.22 | 14.72 | 13.93 | 13.98 | 9,247 | +0.06(+0.43%) |
Dec 13, 2023 | 14.10 | 14.45 | 13.86 | 13.92 | 8,131 | +0.07(+0.51%) |
Dec 12, 2023 | 14.41 | 14.43 | 13.85 | 13.85 | 9,948 | -0.62(-4.28%) |
Dec 11, 2023 | 14.76 | 14.76 | 14.41 | 14.47 | 2,605 | -0.22(-1.50%) |
Dec 08, 2023 | 15.00 | 15.25 | 14.41 | 14.69 | 12,171 | -0.38(-2.52%) |
Dec 07, 2023 | 15.43 | 15.55 | 15.07 | 15.07 | 6,674 | -0.38(-2.46%) |
Dec 06, 2023 | 15.55 | 15.98 | 15.45 | 15.45 | 18,430 | -0.09(-0.58%) |
Dec 05, 2023 | 14.75 | 16.07 | 14.74 | 15.54 | 8,262 | +0.57(+3.81%) |
Dec 04, 2023 | 14.27 | 15.04 | 14.20 | 14.97 | 19,245 | +0.50(+3.46%) |
Dec 01, 2023 | 13.35 | 14.47 | 13.30 | 14.47 | 65,384 | +0.77(+5.62%) |
Nov 30, 2023 | 14.00 | 14.32 | 13.44 | 13.70 | 137,974 | -0.35(-2.49%) |
Nov 29, 2023 | 14.52 | 14.87 | 14.03 | 14.05 | 12,937 | -0.23(-1.61%) |
Nov 28, 2023 | 14.62 | 14.62 | 14.01 | 14.28 | 17,047 | -0.27(-1.86%) |
Nov 27, 2023 | 14.41 | 14.77 | 14.41 | 14.55 | 4,936 | -0.15(-1.05%) |
Nov 24, 2023 | 14.96 | 15.10 | 14.45 | 14.71 | 2,004 | +0.15(+1.07%) |
Nov 22, 2023 | 14.52 | 14.70 | 14.52 | 14.55 | 1,806 | -0.42(-2.81%) |
Nov 21, 2023 | 14.88 | 14.97 | 14.38 | 14.97 | 2,506 | +0.08(+0.54%) |
Nov 20, 2023 | 14.88 | 14.90 | 14.38 | 14.89 | 3,986 | +0.38(+2.62%) |
Nov 17, 2023 | 14.21 | 14.88 | 13.97 | 14.51 | 3,830 | +0.18(+1.26%) |
Nov 16, 2023 | 15.40 | 15.40 | 14.28 | 14.33 | 7,312 | -0.47(-3.18%) |
Nov 15, 2023 | 14.25 | 15.03 | 14.25 | 14.80 | 5,028 | +0.43(+2.99%) |
Nov 14, 2023 | 14.42 | 15.00 | 14.09 | 14.37 | 18,758 | +0.25(+1.77%) |
Nov 13, 2023 | 14.22 | 14.42 | 14.01 | 14.12 | 2,410 | +0.30(+2.17%) |
Nov 10, 2023 | 13.82 | 14.26 | 13.81 | 13.82 | 3,703 | -0.28(-1.95%) |
Nov 09, 2023 | 14.05 | 14.45 | 14.02 | 14.10 | 3,936 | +0.08(+0.53%) |
Nov 08, 2023 | 13.75 | 14.45 | 13.75 | 14.02 | 4,347 | -0.02(-0.14%) |
Nov 07, 2023 | 14.05 | 14.44 | 14.04 | 14.04 | 1,858 | -0.36(-2.50%) |
Nov 06, 2023 | 14.45 | 14.50 | 14.40 | 14.40 | 5,312 | -0.08(-0.55%) |
Nov 03, 2023 | 14.00 | 14.71 | 14.00 | 14.48 | 11,118 | +0.52(+3.72%) |
Nov 02, 2023 | 13.59 | 13.99 | 13.49 | 13.96 | 4,416 | +0.08(+0.58%) |