Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 14.83 | 14.94 | 14.09 | 14.82 | 63,600 | -0.07(-0.46%) |
Jan 30, 2024 | 14.83 | 14.93 | 14.76 | 14.89 | 43,734 | +0.09(+0.59%) |
Jan 29, 2024 | 14.55 | 14.84 | 14.50 | 14.80 | 75,418 | +0.24(+1.68%) |
Jan 26, 2024 | 14.63 | 14.63 | 14.48 | 14.56 | 31,952 | -0.01(-0.07%) |
Jan 25, 2024 | 14.37 | 14.57 | 14.30 | 14.57 | 101,485 | +0.24(+1.70%) |
Jan 24, 2024 | 14.17 | 14.35 | 14.06 | 14.32 | 53,058 | +0.32(+2.30%) |
Jan 23, 2024 | 14.25 | 14.25 | 14.00 | 14.00 | 60,430 | -0.20(-1.38%) |
Jan 22, 2024 | 13.84 | 14.19 | 13.84 | 14.19 | 48,869 | +0.33(+2.39%) |
Jan 19, 2024 | 13.89 | 13.92 | 13.77 | 13.86 | 35,635 | +0.07(+0.50%) |
Jan 18, 2024 | 13.75 | 13.80 | 13.65 | 13.79 | 30,468 | +0.05(+0.36%) |
Jan 17, 2024 | 13.55 | 13.77 | 13.54 | 13.75 | 58,883 | +0.16(+1.15%) |
Jan 16, 2024 | 13.57 | 13.77 | 13.54 | 13.59 | 72,126 | -0.04(-0.29%) |
Jan 12, 2024 | 13.49 | 13.64 | 13.46 | 13.63 | 43,557 | +0.21(+1.60%) |
Jan 11, 2024 | 13.35 | 13.49 | 13.26 | 13.41 | 63,557 | -0.01(-0.07%) |
Jan 10, 2024 | 13.48 | 13.49 | 13.36 | 13.42 | 35,694 | -0.09(-0.65%) |
Jan 09, 2024 | 13.56 | 13.57 | 13.41 | 13.51 | 43,954 | -0.13(-0.93%) |
Jan 08, 2024 | 13.69 | 13.69 | 13.56 | 13.64 | 27,455 | +0.01(+0.07%) |
Jan 05, 2024 | 13.64 | 13.76 | 13.57 | 13.63 | 75,472 | -0.04(-0.29%) |
Jan 04, 2024 | 13.80 | 13.85 | 13.66 | 13.67 | 35,089 | -0.05(-0.36%) |
Jan 03, 2024 | 13.75 | 13.94 | 13.69 | 13.72 | 45,288 | -0.12(-0.85%) |
Jan 02, 2024 | 13.66 | 13.91 | 13.66 | 13.83 | 66,298 | +0.18(+1.29%) |
Dec 29, 2023 | 13.74 | 13.77 | 13.58 | 13.66 | 45,840 | -0.03(-0.21%) |
Dec 28, 2023 | 13.77 | 13.78 | 13.60 | 13.69 | 38,287 | -0.04(-0.28%) |
Dec 27, 2023 | 13.76 | 13.92 | 13.70 | 13.73 | 43,430 | -0.06(-0.43%) |
Dec 26, 2023 | 13.75 | 13.80 | 13.66 | 13.78 | 30,041 | -0.01(-0.07%) |
Dec 22, 2023 | 13.50 | 14.09 | 13.50 | 13.79 | 48,293 | +0.22(+1.65%) |
Dec 21, 2023 | 13.58 | 13.68 | 13.51 | 13.57 | 51,323 | +0.03(+0.22%) |
Dec 20, 2023 | 13.78 | 13.81 | 13.52 | 13.54 | 66,750 | -0.23(-1.70%) |
Dec 19, 2023 | 13.84 | 13.92 | 13.60 | 13.77 | 51,371 | +0.00(+0.00%) |
Dec 18, 2023 | 13.75 | 13.94 | 13.67 | 13.77 | 64,338 | +0.09(+0.64%) |
Dec 15, 2023 | 14.16 | 14.17 | 13.58 | 13.69 | 265,406 | -0.38(-2.71%) |
Dec 14, 2023 | 14.19 | 14.38 | 14.04 | 14.07 | 76,726 | -0.34(-2.37%) |
Dec 13, 2023 | 14.14 | 14.54 | 14.07 | 14.41 | 108,714 | +0.22(+1.58%) |
Dec 12, 2023 | 14.18 | 14.20 | 13.94 | 14.18 | 24,093 | +0.05(+0.35%) |
Dec 11, 2023 | 14.11 | 14.18 | 14.01 | 14.14 | 34,277 | +0.02(+0.14%) |
Dec 08, 2023 | 13.97 | 14.16 | 13.96 | 14.12 | 31,384 | +0.03(+0.21%) |
Dec 07, 2023 | 13.95 | 14.09 | 13.92 | 14.09 | 30,572 | +0.14(+0.98%) |
Dec 06, 2023 | 13.88 | 14.04 | 13.88 | 13.95 | 33,141 | +0.00(+0.00%) |
Dec 05, 2023 | 14.07 | 14.14 | 13.86 | 13.95 | 42,319 | -0.17(-1.18%) |
Dec 04, 2023 | 13.80 | 14.16 | 13.80 | 14.12 | 39,576 | +0.21(+1.55%) |
Dec 01, 2023 | 13.91 | 14.06 | 13.73 | 13.90 | 63,265 | +0.01(+0.07%) |
Nov 30, 2023 | 13.80 | 13.95 | 13.78 | 13.89 | 42,008 | +0.05(+0.35%) |
Nov 29, 2023 | 13.97 | 13.97 | 13.78 | 13.84 | 22,258 | -0.02(-0.14%) |
Nov 28, 2023 | 13.96 | 13.98 | 13.79 | 13.86 | 29,896 | -0.21(-1.46%) |
Nov 27, 2023 | 14.01 | 14.15 | 13.91 | 14.07 | 28,858 | +0.00(+0.00%) |
Nov 24, 2023 | 13.81 | 14.13 | 13.72 | 14.07 | 17,986 | +0.20(+1.41%) |
Nov 22, 2023 | 13.73 | 13.95 | 13.72 | 13.87 | 26,206 | +0.11(+0.78%) |
Nov 21, 2023 | 13.86 | 14.00 | 13.73 | 13.77 | 23,390 | -0.07(-0.49%) |
Nov 20, 2023 | 14.02 | 14.02 | 13.70 | 13.83 | 22,315 | +0.03(+0.21%) |
Nov 17, 2023 | 14.00 | 14.07 | 13.72 | 13.80 | 40,748 | -0.14(-0.98%) |
Nov 16, 2023 | 13.92 | 14.14 | 13.84 | 13.94 | 18,906 | -0.03(-0.21%) |
Nov 15, 2023 | 14.27 | 14.32 | 13.91 | 13.97 | 88,757 | -0.36(-2.52%) |
Nov 14, 2023 | 14.16 | 14.33 | 13.94 | 14.33 | 43,190 | +0.29(+2.09%) |
Nov 13, 2023 | 14.12 | 14.20 | 13.95 | 14.04 | 17,529 | -0.04(-0.28%) |
Nov 10, 2023 | 13.80 | 14.15 | 13.80 | 14.08 | 19,973 | +0.10(+0.70%) |
Nov 09, 2023 | 14.14 | 14.14 | 13.87 | 13.98 | 21,656 | -0.14(-0.97%) |
Nov 08, 2023 | 13.96 | 14.12 | 13.77 | 14.12 | 21,232 | +0.09(+0.63%) |
Nov 07, 2023 | 14.14 | 14.14 | 13.93 | 14.03 | 20,454 | -0.13(-0.90%) |
Nov 06, 2023 | 14.24 | 14.30 | 14.11 | 14.16 | 15,205 | -0.07(-0.48%) |
Nov 03, 2023 | 14.29 | 14.29 | 14.01 | 14.22 | 29,868 | +0.14(+0.97%) |
Nov 02, 2023 | 13.94 | 14.14 | 13.75 | 14.09 | 20,857 | +0.26(+1.91%) |