Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 13.60 | 13.63 | 13.47 | 13.52 | 3,744,520 | -0.11(-0.81%) |
Jan 30, 2024 | 13.52 | 13.65 | 13.50 | 13.63 | 2,926,614 | +0.09(+0.66%) |
Jan 29, 2024 | 13.57 | 13.58 | 13.48 | 13.54 | 3,112,137 | -0.11(-0.81%) |
Jan 26, 2024 | 13.54 | 13.66 | 13.45 | 13.65 | 4,828,155 | +0.07(+0.52%) |
Jan 25, 2024 | 13.58 | 13.62 | 13.52 | 13.58 | 16,018,475 | +0.09(+0.67%) |
Jan 24, 2024 | 13.46 | 13.52 | 13.39 | 13.49 | 2,486,042 | +0.11(+0.82%) |
Jan 23, 2024 | 13.31 | 13.41 | 13.31 | 13.38 | 2,846,534 | +0.06(+0.45%) |
Jan 22, 2024 | 13.21 | 13.36 | 13.21 | 13.32 | 4,029,380 | +0.07(+0.53%) |
Jan 19, 2024 | 13.32 | 13.34 | 13.21 | 13.25 | 2,973,650 | -0.03(-0.23%) |
Jan 18, 2024 | 13.20 | 13.30 | 13.14 | 13.28 | 3,188,797 | +0.10(+0.76%) |
Jan 17, 2024 | 13.11 | 13.20 | 13.10 | 13.18 | 1,935,680 | -0.04(-0.30%) |
Jan 16, 2024 | 13.35 | 13.35 | 13.21 | 13.22 | 5,392,978 | -0.10(-0.75%) |
Jan 12, 2024 | 13.47 | 13.50 | 13.26 | 13.32 | 4,612,726 | +0.05(+0.38%) |
Jan 11, 2024 | 13.34 | 13.38 | 13.24 | 13.27 | 6,959,323 | +0.08(+0.61%) |
Jan 10, 2024 | 13.33 | 13.34 | 13.16 | 13.19 | 4,705,991 | -0.09(-0.68%) |
Jan 09, 2024 | 13.25 | 13.33 | 13.19 | 13.28 | 4,039,888 | +0.12(+0.91%) |
Jan 08, 2024 | 13.10 | 13.18 | 13.05 | 13.16 | 5,784,280 | -0.22(-1.64%) |
Jan 05, 2024 | 13.35 | 13.43 | 13.32 | 13.38 | 3,278,231 | +0.07(+0.53%) |
Jan 04, 2024 | 13.34 | 13.36 | 13.20 | 13.31 | 3,145,506 | -0.06(-0.45%) |
Jan 03, 2024 | 13.29 | 13.39 | 13.26 | 13.37 | 5,094,988 | +0.18(+1.36%) |
Jan 02, 2024 | 13.38 | 13.39 | 13.16 | 13.19 | 10,196,025 | -0.11(-0.83%) |
Dec 29, 2023 | 13.41 | 13.42 | 13.28 | 13.30 | 6,966,367 | -0.09(-0.67%) |
Dec 28, 2023 | 13.47 | 13.54 | 13.37 | 13.39 | 5,279,810 | -0.11(-0.81%) |
Dec 27, 2023 | 13.58 | 13.63 | 13.50 | 13.50 | 7,062,618 | -0.04(-0.30%) |
Dec 26, 2023 | 13.36 | 13.62 | 13.33 | 13.54 | 4,872,679 | +0.13(+0.97%) |
Dec 22, 2023 | 13.52 | 13.55 | 13.41 | 13.41 | 5,560,704 | -0.04(-0.30%) |
Dec 21, 2023 | 13.39 | 13.46 | 13.38 | 13.45 | 5,218,160 | +0.02(+0.15%) |
Dec 20, 2023 | 13.60 | 13.65 | 13.42 | 13.43 | 6,227,361 | -0.16(-1.18%) |
Dec 19, 2023 | 13.46 | 13.59 | 13.44 | 13.59 | 5,675,848 | +0.13(+0.97%) |
Dec 18, 2023 | 13.57 | 13.62 | 13.43 | 13.46 | 5,485,784 | +0.08(+0.60%) |
Dec 15, 2023 | 13.37 | 13.44 | 13.28 | 13.38 | 7,456,748 | +0.01(+0.07%) |
Dec 14, 2023 | 13.28 | 13.37 | 13.28 | 13.37 | 5,869,711 | +0.23(+1.75%) |
Dec 13, 2023 | 13.00 | 13.14 | 12.98 | 13.14 | 7,419,723 | +0.16(+1.26%) |
Dec 12, 2023 | 13.04 | 13.06 | 12.96 | 12.98 | 13,000,022 | -0.22(-1.67%) |
Dec 11, 2023 | 13.15 | 13.21 | 13.08 | 13.20 | 12,661,281 | -0.05(-0.36%) |
Dec 08, 2023 | 13.24 | 13.30 | 13.18 | 13.25 | 3,823,867 | +0.08(+0.58%) |
Dec 07, 2023 | 13.21 | 13.22 | 13.11 | 13.17 | 12,009,909 | +0.02(+0.15%) |
Dec 06, 2023 | 13.38 | 13.39 | 13.14 | 13.15 | 4,726,274 | -0.33(-2.42%) |
Dec 05, 2023 | 13.62 | 13.67 | 13.48 | 13.48 | 5,114,940 | -0.12(-0.92%) |
Dec 04, 2023 | 13.58 | 13.69 | 13.52 | 13.60 | 13,959,975 | -0.08(-0.56%) |
Dec 01, 2023 | 13.78 | 13.92 | 13.66 | 13.68 | 10,114,684 | -0.09(-0.63%) |
Nov 30, 2023 | 14.04 | 14.10 | 13.73 | 13.76 | 12,175,097 | -0.23(-1.65%) |
Nov 29, 2023 | 13.94 | 14.02 | 13.80 | 13.99 | 4,020,327 | +0.12(+0.90%) |
Nov 28, 2023 | 13.79 | 13.95 | 13.77 | 13.87 | 8,120,775 | +0.14(+1.05%) |
Nov 27, 2023 | 13.77 | 13.83 | 13.69 | 13.73 | 4,839,813 | -0.10(-0.69%) |
Nov 24, 2023 | 13.86 | 13.94 | 13.82 | 13.82 | 1,214,148 | -0.08(-0.55%) |
Nov 22, 2023 | 13.72 | 13.93 | 13.66 | 13.90 | 3,570,850 | -0.12(-0.82%) |
Nov 21, 2023 | 13.97 | 14.03 | 13.93 | 14.01 | 3,530,203 | +0.07(+0.52%) |
Nov 20, 2023 | 13.90 | 13.99 | 13.89 | 13.94 | 3,681,089 | +0.15(+1.08%) |
Nov 17, 2023 | 13.65 | 13.81 | 13.64 | 13.79 | 4,612,324 | +0.21(+1.56%) |
Nov 16, 2023 | 13.75 | 13.75 | 13.55 | 13.58 | 6,203,623 | -0.34(-2.41%) |
Nov 15, 2023 | 13.94 | 14.01 | 13.91 | 13.92 | 2,699,043 | -0.08(-0.55%) |
Nov 14, 2023 | 14.06 | 14.15 | 13.97 | 13.99 | 4,221,572 | -0.02(-0.14%) |
Nov 13, 2023 | 13.83 | 14.03 | 13.83 | 14.01 | 8,972,343 | +0.19(+1.39%) |
Nov 10, 2023 | 13.82 | 13.87 | 13.79 | 13.82 | 2,238,092 | +0.05(+0.35%) |
Nov 09, 2023 | 13.81 | 13.91 | 13.76 | 13.77 | 3,483,607 | -0.01(-0.07%) |
Nov 08, 2023 | 13.90 | 13.95 | 13.74 | 13.78 | 3,821,681 | -0.16(-1.17%) |
Nov 07, 2023 | 14.05 | 14.05 | 13.92 | 13.95 | 4,341,532 | -0.32(-2.22%) |
Nov 06, 2023 | 14.30 | 14.34 | 14.24 | 14.26 | 3,630,368 | +0.07(+0.47%) |
Nov 03, 2023 | 14.21 | 14.30 | 14.15 | 14.20 | 3,162,573 | -0.07(-0.47%) |
Nov 02, 2023 | 14.16 | 14.27 | 14.11 | 14.26 | 4,467,978 | +0.15(+1.09%) |