Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 13.94 | 14.03 | 13.74 | 13.75 | 2,326,230 | +0.13(+0.94%) |
Jan 30, 2024 | 13.64 | 13.66 | 13.51 | 13.62 | 593,661 | -0.17(-1.21%) |
Jan 29, 2024 | 13.89 | 13.89 | 13.69 | 13.79 | 475,580 | -0.21(-1.47%) |
Jan 26, 2024 | 14.03 | 14.06 | 13.94 | 14.00 | 165,630 | +0.00(+0.00%) |
Jan 25, 2024 | 13.95 | 14.03 | 13.90 | 14.00 | 72,321 | +0.16(+1.14%) |
Jan 24, 2024 | 14.04 | 14.07 | 13.80 | 13.84 | 134,181 | -0.01(-0.07%) |
Jan 23, 2024 | 13.66 | 13.87 | 13.63 | 13.85 | 1,501,972 | +0.31(+2.32%) |
Jan 22, 2024 | 13.73 | 13.81 | 13.40 | 13.53 | 93,837 | -0.29(-2.13%) |
Jan 19, 2024 | 13.59 | 13.86 | 13.57 | 13.83 | 1,666,090 | +0.11(+0.79%) |
Jan 18, 2024 | 13.76 | 13.76 | 13.62 | 13.72 | 32,270 | -0.12(-0.85%) |
Jan 17, 2024 | 13.80 | 13.86 | 13.73 | 13.84 | 234,247 | -0.05(-0.35%) |
Jan 16, 2024 | 14.13 | 14.10 | 13.89 | 13.89 | 45,243 | -0.48(-3.35%) |
Jan 12, 2024 | 14.53 | 14.60 | 14.33 | 14.37 | 443,393 | +0.02(+0.14%) |
Jan 11, 2024 | 14.35 | 14.39 | 14.16 | 14.35 | 523,264 | +0.04(+0.27%) |
Jan 10, 2024 | 14.30 | 14.34 | 14.25 | 14.31 | 52,508 | -0.03(-0.20%) |
Jan 09, 2024 | 14.36 | 14.42 | 14.33 | 14.34 | 82,276 | -0.15(-1.02%) |
Jan 08, 2024 | 14.29 | 14.53 | 14.29 | 14.49 | 119,584 | +0.23(+1.59%) |
Jan 05, 2024 | 14.26 | 14.41 | 14.18 | 14.26 | 2,619,871 | +0.24(+1.68%) |
Jan 04, 2024 | 14.07 | 14.11 | 13.93 | 14.03 | 726,396 | -0.24(-1.65%) |
Jan 03, 2024 | 14.16 | 14.36 | 14.16 | 14.26 | 101,488 | +0.03(+0.21%) |
Jan 02, 2024 | 14.59 | 14.62 | 14.16 | 14.23 | 3,273,729 | -0.57(-3.85%) |
Dec 29, 2023 | 14.90 | 14.93 | 14.75 | 14.80 | 144,705 | -0.03(-0.20%) |
Dec 28, 2023 | 14.99 | 15.02 | 14.80 | 14.83 | 459,697 | -0.18(-1.22%) |
Dec 27, 2023 | 14.91 | 15.03 | 14.90 | 15.01 | 586,899 | +0.06(+0.43%) |
Dec 26, 2023 | 14.83 | 14.96 | 14.82 | 14.95 | 723,532 | +0.20(+1.33%) |
Dec 22, 2023 | 14.72 | 14.81 | 14.62 | 14.75 | 1,051,820 | +0.04(+0.27%) |
Dec 21, 2023 | 14.72 | 14.79 | 14.63 | 14.71 | 420,172 | +0.20(+1.35%) |
Dec 20, 2023 | 14.72 | 14.73 | 14.47 | 14.52 | 1,684,118 | -0.21(-1.43%) |
Dec 19, 2023 | 14.68 | 14.80 | 14.68 | 14.73 | 152,946 | +0.16(+1.13%) |
Dec 18, 2023 | 14.41 | 14.61 | 14.38 | 14.56 | 103,924 | +0.20(+1.41%) |
Dec 15, 2023 | 14.57 | 14.57 | 14.32 | 14.36 | 1,260,736 | -0.26(-1.79%) |
Dec 14, 2023 | 14.67 | 14.79 | 14.51 | 14.62 | 3,490,062 | +0.17(+1.21%) |
Dec 13, 2023 | 14.02 | 14.51 | 13.92 | 14.45 | 1,035,813 | +0.54(+3.89%) |
Dec 12, 2023 | 13.96 | 13.96 | 13.83 | 13.91 | 114,733 | -0.04(-0.28%) |
Dec 11, 2023 | 13.88 | 13.98 | 13.84 | 13.94 | 727,262 | -0.06(-0.41%) |
Dec 08, 2023 | 13.86 | 14.09 | 13.78 | 14.00 | 164,555 | +0.00(+0.00%) |
Dec 07, 2023 | 14.08 | 14.09 | 13.88 | 14.00 | 1,520,885 | +0.08(+0.56%) |
Dec 06, 2023 | 14.12 | 14.12 | 13.89 | 13.93 | 194,697 | +0.00(+0.00%) |
Dec 05, 2023 | 13.92 | 14.02 | 13.80 | 13.93 | 1,658,976 | +0.08(+0.56%) |
Dec 04, 2023 | 13.90 | 13.95 | 13.81 | 13.85 | 1,432,975 | -0.25(-1.78%) |
Dec 01, 2023 | 13.68 | 14.11 | 13.68 | 14.10 | 1,137,217 | +0.39(+2.82%) |
Nov 30, 2023 | 13.63 | 13.74 | 13.55 | 13.71 | 174,448 | +0.06(+0.42%) |
Nov 29, 2023 | 13.82 | 13.90 | 13.63 | 13.65 | 606,930 | -0.16(-1.19%) |
Nov 28, 2023 | 13.58 | 13.86 | 13.58 | 13.82 | 25,387 | +0.23(+1.71%) |
Nov 27, 2023 | 13.55 | 13.61 | 13.43 | 13.59 | 139,347 | +0.00(+0.00%) |
Nov 24, 2023 | 13.55 | 13.63 | 13.52 | 13.59 | 104,821 | -0.01(-0.07%) |
Nov 22, 2023 | 13.93 | 13.93 | 13.57 | 13.60 | 600,132 | -0.09(-0.64%) |
Nov 21, 2023 | 13.91 | 13.91 | 13.57 | 13.68 | 1,557,214 | -0.34(-2.41%) |
Nov 20, 2023 | 13.78 | 14.03 | 13.78 | 14.02 | 934,118 | +0.24(+1.75%) |
Nov 17, 2023 | 13.71 | 13.86 | 13.69 | 13.78 | 468,684 | -0.10(-0.70%) |
Nov 16, 2023 | 13.84 | 13.92 | 13.69 | 13.88 | 612,908 | +0.05(+0.35%) |
Nov 15, 2023 | 13.93 | 13.99 | 13.68 | 13.83 | 275,697 | +0.11(+0.77%) |
Nov 14, 2023 | 13.67 | 13.75 | 13.55 | 13.72 | 527,217 | +0.58(+4.41%) |
Nov 13, 2023 | 13.04 | 13.19 | 12.96 | 13.14 | 2,067,672 | -0.04(-0.29%) |
Nov 10, 2023 | 13.05 | 13.23 | 13.03 | 13.18 | 43,208 | +0.33(+2.56%) |
Nov 09, 2023 | 13.16 | 13.21 | 12.76 | 12.85 | 67,842 | -0.14(-1.04%) |
Nov 08, 2023 | 13.18 | 13.25 | 12.94 | 12.99 | 31,429 | -0.20(-1.54%) |
Nov 07, 2023 | 13.11 | 13.25 | 13.06 | 13.19 | 861,107 | +0.22(+1.72%) |
Nov 06, 2023 | 12.90 | 13.01 | 12.81 | 12.97 | 826,912 | -0.02(-0.15%) |
Nov 03, 2023 | 12.76 | 13.00 | 12.74 | 12.99 | 1,354,089 | +0.32(+2.52%) |
Nov 02, 2023 | 12.46 | 12.75 | 12.44 | 12.67 | 326,337 | +0.45(+3.72%) |