Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 647 | -0.48(-3.24%) |
Jan 30, 2024 | 14.67 | 15.03 | 14.67 | 14.72 | 2,335 | -0.01(-0.07%) |
Jan 26, 2024 | 14.73 | 304 | +0.12(+0.80%) | |||
Jan 25, 2024 | 14.56 | 14.61 | 14.56 | 14.61 | 1,260 | +0.24(+1.70%) |
Jan 24, 2024 | 14.36 | 14.51 | 13.98 | 14.37 | 3,304 | +0.31(+2.22%) |
Jan 23, 2024 | 14.72 | 14.72 | 14.06 | 14.06 | 1,082 | -0.57(-3.87%) |
Jan 19, 2024 | 14.62 | 334 | +0.19(+1.35%) | |||
Jan 18, 2024 | 14.39 | 14.59 | 14.37 | 14.43 | 1,487 | +0.24(+1.72%) |
Jan 17, 2024 | 13.94 | 14.62 | 13.94 | 14.18 | 4,378 | +0.20(+1.39%) |
Jan 16, 2024 | 13.67 | 14.03 | 13.65 | 13.99 | 2,707 | -0.05(-0.35%) |
Jan 12, 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 438 | +0.38(+2.78%) |
Jan 11, 2024 | 13.69 | 13.69 | 13.66 | 13.66 | 1,008 | +0.11(+0.79%) |
Jan 10, 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 786 | -0.24(-1.77%) |
Jan 09, 2024 | 13.57 | 13.79 | 13.57 | 13.79 | 530 | +0.24(+1.80%) |
Jan 08, 2024 | 13.48 | 14.01 | 13.48 | 13.55 | 1,738 | +0.05(+0.36%) |
Jan 05, 2024 | 13.71 | 13.71 | 13.50 | 13.50 | 2,879 | +0.05(+0.36%) |
Jan 04, 2024 | 13.84 | 13.84 | 13.45 | 13.45 | 1,168 | -0.39(-2.82%) |
Jan 03, 2024 | 13.79 | 13.84 | 13.79 | 13.84 | 457 | +0.02(+0.14%) |
Jan 02, 2024 | 13.69 | 13.88 | 13.69 | 13.82 | 2,013 | +0.11(+0.78%) |
Dec 29, 2023 | 13.70 | 13.84 | 13.70 | 13.71 | 798 | -0.03(-0.21%) |
Dec 28, 2023 | 13.79 | 14.09 | 13.70 | 13.74 | 3,228 | -0.19(-1.33%) |
Dec 27, 2023 | 13.86 | 13.93 | 13.84 | 13.93 | 1,315 | +0.21(+1.55%) |
Dec 26, 2023 | 14.01 | 14.01 | 13.68 | 13.72 | 1,060 | -0.32(-2.28%) |
Dec 22, 2023 | 14.05 | 14.05 | 13.94 | 14.04 | 1,241 | +0.23(+1.69%) |
Dec 21, 2023 | 13.77 | 13.86 | 13.67 | 13.80 | 2,666 | -0.13(-0.91%) |
Dec 20, 2023 | 14.13 | 14.25 | 13.79 | 13.93 | 2,976 | +0.18(+1.28%) |
Dec 19, 2023 | 10.23 | 14.01 | 10.01 | 13.75 | 40,670 | -0.92(-6.25%) |
Dec 18, 2023 | 15.11 | 15.14 | 14.67 | 14.67 | 9,798 | -0.29(-1.95%) |
Dec 15, 2023 | 14.86 | 15.04 | 14.86 | 14.96 | 5,733 | +0.11(+0.72%) |
Dec 14, 2023 | 15.02 | 15.16 | 14.86 | 14.86 | 10,146 | -0.17(-1.10%) |
Dec 13, 2023 | 14.94 | 15.11 | 14.84 | 15.02 | 4,784 | +0.17(+1.12%) |
Dec 12, 2023 | 15.11 | 15.16 | 14.86 | 14.86 | 4,317 | -0.37(-2.43%) |
Dec 11, 2023 | 15.08 | 15.25 | 15.03 | 15.23 | 1,808 | +0.19(+1.30%) |
Dec 08, 2023 | 15.15 | 15.35 | 15.03 | 15.03 | 5,579 | -0.22(-1.47%) |
Dec 07, 2023 | 15.10 | 15.25 | 15.04 | 15.25 | 2,601 | +0.23(+1.56%) |
Dec 06, 2023 | 14.89 | 15.20 | 14.89 | 15.02 | 3,477 | -0.04(-0.26%) |
Dec 05, 2023 | 14.68 | 15.06 | 14.68 | 15.06 | 2,316 | +0.12(+0.78%) |
Dec 04, 2023 | 14.93 | 15.02 | 14.90 | 14.94 | 5,415 | -0.27(-1.79%) |
Dec 01, 2023 | 15.11 | 15.22 | 15.06 | 15.22 | 3,438 | +0.11(+0.71%) |
Nov 30, 2023 | 14.77 | 15.11 | 14.77 | 15.11 | 1,280 | -0.05(-0.32%) |
Nov 29, 2023 | 15.22 | 15.25 | 15.16 | 15.16 | 3,698 | +0.11(+0.76%) |
Nov 28, 2023 | 15.00 | 15.04 | 15.00 | 15.04 | 693 | +0.29(+1.96%) |
Nov 27, 2023 | 15.06 | 15.06 | 14.75 | 14.75 | 860 | -0.31(-2.05%) |
Nov 24, 2023 | 15.17 | 15.17 | 15.06 | 15.06 | 972 | +0.38(+2.56%) |
Nov 22, 2023 | 14.98 | 14.98 | 14.36 | 14.69 | 4,308 | -0.27(-1.81%) |
Nov 21, 2023 | 14.72 | 14.98 | 14.72 | 14.96 | 1,201 | +0.26(+1.78%) |
Nov 20, 2023 | 14.49 | 14.70 | 14.49 | 14.70 | 5,885 | +0.04(+0.26%) |
Nov 17, 2023 | 14.67 | 14.69 | 14.40 | 14.66 | 9,346 | -0.13(-0.85%) |
Nov 16, 2023 | 14.78 | 14.78 | 14.72 | 14.78 | 1,002 | +0.06(+0.39%) |
Nov 15, 2023 | 14.73 | 14.93 | 14.69 | 14.72 | 5,785 | +0.07(+0.51%) |
Nov 14, 2023 | 14.69 | 14.69 | 14.65 | 14.65 | 1,456 | -0.18(-1.22%) |
Nov 13, 2023 | 14.83 | 14.83 | 14.83 | 14.83 | 239 | +0.00(+0.00%) |
Nov 10, 2023 | 14.41 | 15.12 | 14.29 | 14.83 | 3,866 | +0.07(+0.46%) |
Nov 09, 2023 | 14.76 | 14.76 | 14.76 | 14.76 | 1,153 | -0.04(-0.26%) |
Nov 08, 2023 | 14.76 | 14.80 | 14.63 | 14.80 | 1,950 | +0.44(+3.09%) |
Nov 07, 2023 | 14.59 | 14.60 | 14.36 | 14.36 | 10,335 | -0.15(-1.06%) |
Nov 06, 2023 | 14.69 | 14.72 | 14.51 | 14.51 | 1,667 | -0.28(-1.89%) |
Nov 03, 2023 | 14.88 | 14.88 | 14.73 | 14.79 | 1,334 | -0.09(-0.58%) |
Nov 02, 2023 | 14.88 | 14.88 | 14.88 | 14.88 | 1,000 | -0.01(-0.06%) |