Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 14.85 | 14.88 | 14.81 | 14.81 | 142,079 | -0.11(-0.72%) |
Jan 30, 2024 | 14.84 | 14.94 | 14.81 | 14.92 | 860,339 | +0.08(+0.53%) |
Jan 29, 2024 | 14.82 | 14.84 | 14.78 | 14.84 | 236,384 | +0.06(+0.40%) |
Jan 26, 2024 | 14.76 | 14.81 | 14.72 | 14.78 | 230,812 | +0.04(+0.27%) |
Jan 25, 2024 | 14.64 | 14.77 | 14.64 | 14.74 | 246,014 | +0.16(+1.07%) |
Jan 24, 2024 | 14.59 | 14.63 | 14.57 | 14.59 | 173,275 | +0.04(+0.27%) |
Jan 23, 2024 | 14.55 | 14.58 | 14.52 | 14.55 | 181,534 | +0.02(+0.13%) |
Jan 22, 2024 | 14.49 | 14.56 | 14.49 | 14.53 | 212,843 | +0.07(+0.46%) |
Jan 19, 2024 | 14.35 | 14.47 | 14.29 | 14.46 | 193,056 | +0.14(+0.95%) |
Jan 18, 2024 | 14.40 | 14.42 | 14.31 | 14.32 | 162,192 | -0.04(-0.27%) |
Jan 17, 2024 | 14.38 | 14.42 | 14.35 | 14.36 | 592,857 | -0.06(-0.40%) |
Jan 16, 2024 | 14.43 | 14.49 | 14.40 | 14.42 | 363,451 | -0.06(-0.40%) |
Jan 12, 2024 | 14.45 | 14.53 | 14.45 | 14.48 | 189,216 | +0.02(+0.13%) |
Jan 11, 2024 | 14.41 | 14.47 | 14.39 | 14.46 | 452,919 | +0.06(+0.41%) |
Jan 10, 2024 | 14.41 | 14.49 | 14.40 | 14.40 | 161,502 | +0.02(+0.14%) |
Jan 09, 2024 | 14.34 | 14.43 | 14.33 | 14.38 | 120,476 | +0.03(+0.20%) |
Jan 08, 2024 | 14.26 | 14.36 | 14.25 | 14.35 | 508,749 | +0.14(+0.96%) |
Jan 05, 2024 | 14.24 | 14.32 | 14.22 | 14.22 | 347,093 | -0.01(-0.07%) |
Jan 04, 2024 | 14.20 | 14.27 | 14.19 | 14.23 | 117,440 | -0.01(-0.07%) |
Jan 03, 2024 | 14.17 | 14.27 | 14.08 | 14.24 | 130,227 | +0.03(+0.21%) |
Jan 02, 2024 | 14.16 | 14.26 | 14.16 | 14.21 | 245,168 | +0.00(+0.00%) |
Dec 29, 2023 | 14.28 | 14.32 | 14.20 | 14.21 | 523,406 | -0.10(-0.68%) |
Dec 28, 2023 | 14.38 | 14.45 | 14.30 | 14.30 | 303,318 | -0.09(-0.61%) |
Dec 27, 2023 | 14.34 | 14.41 | 14.34 | 14.39 | 432,038 | +0.05(+0.34%) |
Dec 26, 2023 | 14.29 | 14.38 | 14.29 | 14.34 | 416,011 | +0.05(+0.34%) |
Dec 22, 2023 | 14.34 | 14.37 | 14.29 | 14.29 | 297,397 | +0.00(+0.00%) |
Dec 21, 2023 | 14.26 | 14.36 | 14.26 | 14.29 | 428,311 | +0.05(+0.34%) |
Dec 20, 2023 | 14.22 | 14.34 | 14.22 | 14.25 | 327,571 | +0.00(+0.03%) |
Dec 19, 2023 | 14.16 | 14.25 | 14.16 | 14.24 | 327,222 | +0.09(+0.65%) |
Dec 18, 2023 | 14.19 | 14.28 | 14.14 | 14.15 | 446,066 | -0.14(-1.00%) |
Dec 15, 2023 | 14.24 | 14.36 | 14.23 | 14.29 | 331,558 | -0.03(-0.20%) |
Dec 14, 2023 | 14.16 | 14.35 | 14.16 | 14.32 | 398,365 | +0.23(+1.65%) |
Dec 13, 2023 | 13.86 | 14.12 | 13.86 | 14.09 | 293,563 | +0.25(+1.82%) |
Dec 12, 2023 | 13.81 | 13.87 | 13.79 | 13.84 | 228,412 | +0.00(+0.00%) |
Dec 11, 2023 | 13.88 | 13.90 | 13.77 | 13.84 | 384,860 | -0.09(-0.63%) |
Dec 08, 2023 | 13.91 | 13.96 | 13.88 | 13.92 | 231,184 | -0.05(-0.35%) |
Dec 07, 2023 | 13.98 | 14.06 | 13.97 | 13.97 | 217,387 | +0.02(+0.14%) |
Dec 06, 2023 | 14.00 | 14.03 | 13.94 | 13.95 | 520,150 | -0.04(-0.28%) |
Dec 05, 2023 | 13.99 | 14.02 | 13.95 | 13.99 | 223,997 | +0.04(+0.28%) |
Dec 04, 2023 | 13.99 | 14.07 | 13.93 | 13.95 | 590,264 | -0.14(-0.96%) |
Dec 01, 2023 | 13.87 | 14.09 | 13.87 | 14.09 | 455,254 | +0.22(+1.61%) |
Nov 30, 2023 | 13.91 | 13.97 | 13.87 | 13.87 | 428,036 | -0.04(-0.31%) |
Nov 29, 2023 | 13.81 | 13.92 | 13.81 | 13.91 | 218,826 | +0.12(+0.88%) |
Nov 28, 2023 | 13.67 | 13.79 | 13.66 | 13.79 | 311,160 | +0.09(+0.64%) |
Nov 27, 2023 | 13.58 | 13.70 | 13.58 | 13.70 | 207,509 | +0.15(+1.07%) |
Nov 24, 2023 | 13.59 | 13.59 | 13.54 | 13.56 | 135,071 | +0.01(+0.07%) |
Nov 22, 2023 | 13.63 | 13.67 | 13.48 | 13.55 | 269,337 | -0.09(-0.64%) |
Nov 21, 2023 | 13.66 | 13.70 | 13.59 | 13.63 | 162,059 | -0.04(-0.32%) |
Nov 20, 2023 | 13.67 | 13.73 | 13.67 | 13.68 | 248,901 | +0.00(+0.01%) |
Nov 17, 2023 | 13.69 | 13.75 | 13.67 | 13.68 | 157,840 | +0.02(+0.14%) |
Nov 16, 2023 | 13.62 | 13.67 | 13.61 | 13.66 | 289,804 | +0.04(+0.28%) |
Nov 15, 2023 | 13.60 | 13.64 | 13.46 | 13.62 | 285,804 | +0.03(+0.21%) |
Nov 14, 2023 | 13.62 | 13.73 | 13.57 | 13.59 | 294,186 | +0.14(+1.07%) |
Nov 13, 2023 | 13.33 | 13.45 | 13.27 | 13.44 | 224,122 | +0.12(+0.87%) |
Nov 10, 2023 | 13.34 | 13.36 | 13.30 | 13.33 | 193,769 | +0.04(+0.29%) |
Nov 09, 2023 | 13.45 | 13.45 | 13.26 | 13.29 | 764,321 | -0.17(-1.29%) |
Nov 08, 2023 | 13.45 | 13.50 | 13.44 | 13.46 | 302,219 | +0.03(+0.22%) |
Nov 07, 2023 | 13.49 | 13.50 | 13.41 | 13.44 | 142,687 | -0.03(-0.21%) |
Nov 06, 2023 | 13.45 | 13.53 | 13.43 | 13.46 | 258,611 | -0.06(-0.43%) |
Nov 03, 2023 | 13.38 | 13.53 | 13.38 | 13.52 | 248,478 | +0.24(+1.81%) |
Nov 02, 2023 | 13.03 | 13.31 | 13.03 | 13.28 | 376,173 | +0.36(+2.75%) |