Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 15.10 | 15.33 | 14.76 | 14.76 | 256,121 | -0.34(-2.25%) |
Jan 30, 2024 | 14.97 | 15.32 | 14.90 | 15.10 | 234,415 | -0.02(-0.13%) |
Jan 29, 2024 | 15.01 | 15.18 | 14.87 | 15.12 | 204,033 | +0.08(+0.53%) |
Jan 26, 2024 | 15.14 | 15.21 | 14.88 | 15.04 | 193,214 | +0.04(+0.27%) |
Jan 25, 2024 | 14.87 | 15.08 | 14.79 | 15.00 | 291,959 | +0.32(+2.18%) |
Jan 24, 2024 | 14.83 | 14.90 | 14.54 | 14.68 | 162,162 | +0.07(+0.48%) |
Jan 23, 2024 | 14.86 | 14.90 | 14.58 | 14.61 | 286,062 | +0.04(+0.27%) |
Jan 22, 2024 | 14.44 | 14.70 | 14.38 | 14.57 | 381,695 | +0.24(+1.67%) |
Jan 19, 2024 | 14.24 | 14.46 | 14.08 | 14.33 | 224,951 | +0.11(+0.77%) |
Jan 18, 2024 | 13.83 | 14.23 | 13.79 | 14.22 | 275,101 | +0.52(+3.80%) |
Jan 17, 2024 | 13.56 | 13.83 | 13.55 | 13.70 | 215,787 | -0.16(-1.15%) |
Jan 16, 2024 | 13.95 | 14.07 | 13.81 | 13.86 | 177,728 | -0.20(-1.42%) |
Jan 12, 2024 | 14.29 | 14.31 | 14.02 | 14.06 | 200,133 | +0.01(+0.07%) |
Jan 11, 2024 | 14.07 | 14.15 | 13.88 | 14.05 | 297,224 | -0.05(-0.35%) |
Jan 10, 2024 | 13.99 | 14.13 | 13.73 | 14.10 | 292,817 | +0.03(+0.21%) |
Jan 09, 2024 | 14.28 | 14.28 | 14.06 | 14.07 | 267,779 | -0.46(-3.17%) |
Jan 08, 2024 | 14.53 | 14.61 | 14.39 | 14.53 | 153,712 | -0.03(-0.21%) |
Jan 05, 2024 | 14.47 | 14.74 | 14.47 | 14.56 | 339,144 | -0.03(-0.21%) |
Jan 04, 2024 | 14.70 | 14.71 | 14.42 | 14.59 | 301,616 | +0.00(+0.00%) |
Jan 03, 2024 | 14.67 | 14.77 | 14.45 | 14.59 | 291,567 | -0.27(-1.82%) |
Jan 02, 2024 | 14.82 | 15.00 | 14.74 | 14.86 | 354,731 | -0.02(-0.13%) |
Dec 29, 2023 | 15.00 | 15.04 | 14.75 | 14.88 | 277,528 | -0.13(-0.87%) |
Dec 28, 2023 | 15.00 | 15.10 | 14.97 | 15.01 | 178,307 | -0.10(-0.66%) |
Dec 27, 2023 | 15.09 | 15.13 | 14.91 | 15.11 | 199,202 | +0.07(+0.47%) |
Dec 26, 2023 | 15.02 | 15.19 | 14.95 | 15.04 | 160,663 | +0.04(+0.27%) |
Dec 22, 2023 | 14.95 | 15.22 | 14.94 | 15.00 | 186,369 | +0.07(+0.47%) |
Dec 21, 2023 | 14.81 | 14.97 | 14.77 | 14.93 | 226,176 | +0.25(+1.70%) |
Dec 20, 2023 | 14.95 | 15.23 | 14.65 | 14.68 | 349,519 | -0.27(-1.81%) |
Dec 19, 2023 | 14.62 | 15.01 | 14.44 | 14.95 | 361,038 | +0.44(+3.03%) |
Dec 18, 2023 | 14.74 | 14.89 | 14.47 | 14.51 | 321,447 | -0.10(-0.68%) |
Dec 15, 2023 | 15.11 | 15.14 | 14.59 | 14.61 | 3,384,676 | -0.35(-2.34%) |
Dec 14, 2023 | 14.43 | 15.16 | 14.37 | 14.96 | 414,707 | +0.80(+5.65%) |
Dec 13, 2023 | 13.77 | 14.25 | 13.45 | 14.16 | 388,326 | +0.44(+3.21%) |
Dec 12, 2023 | 13.82 | 13.82 | 13.52 | 13.72 | 267,164 | -0.05(-0.36%) |
Dec 11, 2023 | 13.87 | 13.95 | 13.66 | 13.77 | 268,780 | -0.10(-0.72%) |
Dec 08, 2023 | 13.64 | 13.93 | 13.63 | 13.87 | 269,190 | +0.24(+1.76%) |
Dec 07, 2023 | 13.65 | 13.76 | 13.54 | 13.63 | 218,740 | -0.01(-0.07%) |
Dec 06, 2023 | 13.63 | 14.03 | 13.60 | 13.64 | 269,760 | +0.07(+0.52%) |
Dec 05, 2023 | 13.73 | 13.86 | 13.52 | 13.57 | 278,987 | -0.20(-1.45%) |
Dec 04, 2023 | 13.33 | 13.78 | 13.33 | 13.77 | 286,116 | +0.28(+2.08%) |
Dec 01, 2023 | 13.05 | 13.54 | 13.05 | 13.49 | 404,226 | +0.42(+3.21%) |
Nov 30, 2023 | 13.04 | 13.20 | 12.86 | 13.07 | 353,167 | +0.13(+1.00%) |
Nov 29, 2023 | 13.11 | 13.22 | 12.80 | 12.94 | 338,935 | -0.06(-0.46%) |
Nov 28, 2023 | 13.38 | 13.38 | 13.00 | 13.00 | 228,827 | -0.35(-2.62%) |
Nov 27, 2023 | 13.27 | 13.36 | 13.06 | 13.35 | 318,593 | -0.06(-0.45%) |
Nov 24, 2023 | 13.14 | 13.44 | 13.14 | 13.41 | 117,212 | +0.29(+2.21%) |
Nov 22, 2023 | 12.93 | 13.29 | 12.70 | 13.12 | 449,671 | +0.05(+0.38%) |
Nov 21, 2023 | 13.47 | 13.49 | 13.07 | 13.07 | 370,394 | -0.43(-3.19%) |
Nov 20, 2023 | 13.33 | 13.67 | 13.26 | 13.50 | 249,733 | +0.10(+0.75%) |
Nov 17, 2023 | 13.27 | 13.45 | 13.12 | 13.40 | 402,177 | +0.32(+2.45%) |
Nov 16, 2023 | 13.35 | 13.39 | 13.01 | 13.08 | 191,349 | -0.29(-2.17%) |
Nov 15, 2023 | 13.40 | 13.62 | 13.28 | 13.37 | 221,002 | +0.07(+0.53%) |
Nov 14, 2023 | 13.01 | 13.31 | 12.98 | 13.30 | 324,714 | +0.65(+5.14%) |
Nov 13, 2023 | 12.41 | 12.76 | 12.41 | 12.65 | 362,038 | +0.12(+0.96%) |
Nov 10, 2023 | 12.52 | 12.73 | 12.41 | 12.53 | 233,653 | +0.13(+1.05%) |
Nov 09, 2023 | 12.64 | 12.64 | 12.25 | 12.40 | 300,300 | -0.06(-0.48%) |
Nov 08, 2023 | 12.45 | 12.50 | 12.25 | 12.46 | 209,857 | +0.07(+0.56%) |
Nov 07, 2023 | 12.32 | 12.40 | 12.02 | 12.39 | 319,418 | -0.11(-0.88%) |
Nov 06, 2023 | 12.22 | 12.51 | 12.11 | 12.50 | 312,630 | +0.35(+2.88%) |
Nov 03, 2023 | 12.10 | 12.55 | 12.02 | 12.15 | 413,812 | +0.44(+3.76%) |
Nov 02, 2023 | 11.66 | 11.97 | 11.08 | 11.71 | 449,399 | +0.42(+3.72%) |