Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 13.84 | 13.88 | 13.54 | 13.55 | 85,663 | -0.41(-2.94%) |
Jan 30, 2024 | 13.88 | 13.96 | 13.77 | 13.96 | 31,270 | +0.07(+0.50%) |
Jan 29, 2024 | 13.85 | 13.89 | 13.74 | 13.89 | 38,786 | +0.29(+2.13%) |
Jan 26, 2024 | 13.55 | 13.60 | 13.36 | 13.60 | 42,275 | -0.08(-0.58%) |
Jan 25, 2024 | 13.44 | 13.68 | 13.41 | 13.68 | 61,813 | +0.11(+0.81%) |
Jan 24, 2024 | 13.58 | 13.68 | 13.52 | 13.57 | 57,850 | +0.19(+1.42%) |
Jan 23, 2024 | 13.20 | 13.42 | 13.20 | 13.38 | 41,695 | -0.29(-2.12%) |
Jan 22, 2024 | 13.57 | 13.76 | 13.57 | 13.67 | 114,161 | +0.21(+1.52%) |
Jan 19, 2024 | 13.47 | 13.50 | 13.42 | 13.46 | 60,256 | -0.12(-0.85%) |
Jan 18, 2024 | 13.47 | 13.62 | 13.43 | 13.58 | 96,153 | +0.17(+1.27%) |
Jan 17, 2024 | 13.49 | 13.56 | 13.37 | 13.41 | 61,169 | -0.53(-3.80%) |
Jan 16, 2024 | 14.01 | 14.06 | 13.88 | 13.94 | 49,669 | +0.16(+1.16%) |
Jan 12, 2024 | 13.78 | 14.02 | 13.73 | 13.78 | 55,082 | +0.18(+1.32%) |
Jan 11, 2024 | 13.82 | 13.82 | 13.37 | 13.60 | 49,755 | +0.25(+1.87%) |
Jan 10, 2024 | 13.58 | 13.88 | 13.33 | 13.35 | 79,118 | -0.25(-1.84%) |
Jan 09, 2024 | 13.62 | 13.73 | 13.55 | 13.60 | 46,788 | -0.07(-0.51%) |
Jan 08, 2024 | 13.58 | 13.69 | 13.44 | 13.67 | 63,796 | -0.10(-0.73%) |
Jan 05, 2024 | 14.19 | 14.19 | 13.67 | 13.77 | 35,195 | +0.20(+1.47%) |
Jan 04, 2024 | 13.70 | 13.70 | 13.50 | 13.57 | 112,204 | +0.10(+0.74%) |
Jan 03, 2024 | 13.13 | 13.47 | 13.13 | 13.47 | 139,047 | +0.18(+1.35%) |
Jan 02, 2024 | 13.37 | 13.38 | 13.10 | 13.29 | 31,300 | -0.07(-0.49%) |
Dec 29, 2023 | 13.45 | 13.45 | 13.35 | 13.36 | 34,997 | +0.05(+0.35%) |
Dec 28, 2023 | 13.48 | 13.59 | 13.31 | 13.31 | 42,140 | -0.35(-2.56%) |
Dec 27, 2023 | 14.27 | 14.27 | 13.62 | 13.66 | 29,273 | -0.26(-1.89%) |
Dec 26, 2023 | 13.77 | 13.96 | 13.76 | 13.92 | 46,097 | +0.43(+3.21%) |
Dec 22, 2023 | 13.62 | 13.65 | 13.47 | 13.49 | 21,481 | -0.05(-0.37%) |
Dec 21, 2023 | 13.45 | 13.54 | 13.38 | 13.54 | 82,320 | +0.19(+1.42%) |
Dec 20, 2023 | 13.04 | 13.62 | 13.04 | 13.35 | 80,073 | -0.08(-0.60%) |
Dec 19, 2023 | 13.38 | 13.48 | 13.31 | 13.43 | 142,337 | +0.07(+0.52%) |
Dec 18, 2023 | 13.45 | 13.60 | 13.34 | 13.36 | 125,085 | +0.26(+1.98%) |
Dec 15, 2023 | 13.31 | 13.41 | 13.10 | 13.10 | 63,497 | -0.17(-1.24%) |
Dec 14, 2023 | 13.15 | 13.33 | 13.06 | 13.27 | 65,151 | -0.01(-0.11%) |
Dec 13, 2023 | 12.95 | 13.28 | 12.92 | 13.28 | 69,361 | +0.34(+2.63%) |
Dec 12, 2023 | 12.87 | 13.07 | 12.83 | 12.94 | 90,684 | -0.29(-2.17%) |
Dec 11, 2023 | 13.18 | 13.28 | 12.78 | 13.23 | 103,609 | -0.13(-0.99%) |
Dec 08, 2023 | 13.23 | 13.38 | 13.22 | 13.36 | 44,934 | -0.24(-1.76%) |
Dec 07, 2023 | 13.38 | 13.60 | 13.37 | 13.60 | 111,898 | +0.34(+2.56%) |
Dec 06, 2023 | 13.59 | 13.62 | 13.20 | 13.26 | 68,851 | -0.29(-2.14%) |
Dec 05, 2023 | 13.75 | 13.81 | 13.55 | 13.55 | 78,663 | -0.12(-0.88%) |
Dec 04, 2023 | 13.79 | 13.88 | 13.67 | 13.67 | 62,748 | -0.38(-2.70%) |
Dec 01, 2023 | 14.00 | 14.23 | 13.97 | 14.05 | 54,288 | +0.33(+2.41%) |
Nov 30, 2023 | 14.22 | 14.27 | 13.72 | 13.72 | 61,191 | -0.42(-2.97%) |
Nov 29, 2023 | 14.08 | 14.18 | 13.94 | 14.14 | 23,887 | -0.15(-1.05%) |
Nov 28, 2023 | 14.14 | 14.35 | 14.11 | 14.29 | 46,750 | +0.27(+1.93%) |
Nov 27, 2023 | 13.99 | 14.10 | 13.98 | 14.02 | 33,734 | -0.06(-0.44%) |
Nov 24, 2023 | 14.04 | 14.15 | 14.02 | 14.08 | 26,735 | +0.05(+0.37%) |
Nov 22, 2023 | 13.88 | 14.04 | 13.79 | 14.03 | 36,521 | -0.19(-1.30%) |
Nov 21, 2023 | 14.21 | 14.25 | 14.19 | 14.21 | 57,354 | +0.02(+0.11%) |
Nov 20, 2023 | 14.07 | 14.20 | 14.07 | 14.20 | 81,431 | +0.16(+1.14%) |
Nov 17, 2023 | 13.89 | 14.10 | 13.60 | 14.04 | 52,040 | +0.59(+4.39%) |
Nov 16, 2023 | 13.60 | 13.60 | 13.18 | 13.45 | 72,289 | -0.19(-1.39%) |
Nov 15, 2023 | 13.81 | 13.91 | 13.59 | 13.64 | 32,878 | -0.24(-1.73%) |
Nov 14, 2023 | 13.85 | 13.97 | 13.50 | 13.88 | 64,249 | +0.38(+2.81%) |
Nov 13, 2023 | 13.38 | 13.54 | 13.38 | 13.50 | 77,724 | +0.02(+0.15%) |
Nov 10, 2023 | 13.47 | 13.57 | 13.43 | 13.48 | 51,714 | +0.07(+0.52%) |
Nov 09, 2023 | 13.43 | 13.56 | 13.23 | 13.41 | 99,521 | +0.24(+1.82%) |
Nov 08, 2023 | 13.40 | 13.49 | 13.16 | 13.17 | 136,537 | -0.68(-4.91%) |
Nov 07, 2023 | 14.07 | 14.07 | 13.85 | 13.85 | 56,501 | -0.55(-3.85%) |
Nov 06, 2023 | 15.10 | 15.10 | 14.40 | 14.40 | 58,044 | -0.38(-2.54%) |
Nov 03, 2023 | 14.24 | 14.90 | 14.24 | 14.78 | 54,128 | +0.02(+0.14%) |
Nov 02, 2023 | 14.50 | 14.76 | 14.50 | 14.76 | 161,522 | +0.05(+0.34%) |