Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 671 | +0.01(+0.11%) |
Jan 30, 2024 | 13.21 | 13.21 | 13.20 | 13.20 | 696 | -0.02(-0.18%) |
Jan 29, 2024 | 12.66 | 13.40 | 12.66 | 13.22 | 126,946 | +0.30(+2.31%) |
Jan 26, 2024 | 13.00 | 13.00 | 12.85 | 12.92 | 3,817 | -0.43(-3.21%) |
Jan 25, 2024 | 13.45 | 13.45 | 13.35 | 13.35 | 4,175 | -0.09(-0.67%) |
Jan 24, 2024 | 13.52 | 13.65 | 13.44 | 13.44 | 4,656 | +0.15(+1.13%) |
Jan 23, 2024 | 13.16 | 13.33 | 13.16 | 13.29 | 6,150 | +0.49(+3.81%) |
Jan 22, 2024 | 12.75 | 12.90 | 12.75 | 12.80 | 3,038 | -0.41(-3.09%) |
Jan 19, 2024 | 13.09 | 13.30 | 13.09 | 13.21 | 3,487 | -0.02(-0.15%) |
Jan 18, 2024 | 13.17 | 13.23 | 13.16 | 13.23 | 532 | +0.28(+2.15%) |
Jan 17, 2024 | 12.85 | 12.95 | 12.85 | 12.95 | 16,049 | -0.38(-2.84%) |
Jan 16, 2024 | 13.45 | 13.52 | 13.33 | 13.33 | 2,684 | -0.39(-2.81%) |
Jan 12, 2024 | 13.87 | 13.87 | 13.68 | 13.72 | 6,429 | -0.05(-0.37%) |
Jan 11, 2024 | 13.82 | 13.83 | 13.71 | 13.77 | 4,140 | +0.22(+1.62%) |
Jan 10, 2024 | 13.64 | 13.64 | 13.54 | 13.55 | 1,987 | -0.12(-0.90%) |
Jan 09, 2024 | 13.64 | 13.67 | 13.60 | 13.67 | 19,680 | -0.09(-0.68%) |
Jan 08, 2024 | 13.83 | 13.83 | 13.69 | 13.76 | 4,831 | -0.25(-1.79%) |
Jan 05, 2024 | 13.97 | 14.02 | 13.96 | 14.02 | 1,148 | -0.20(-1.41%) |
Jan 04, 2024 | 14.38 | 14.38 | 14.16 | 14.21 | 954 | -0.24(-1.68%) |
Jan 03, 2024 | 14.47 | 14.53 | 14.40 | 14.46 | 1,210 | -0.25(-1.72%) |
Jan 02, 2024 | 14.90 | 14.90 | 14.63 | 14.71 | 782 | -0.43(-2.84%) |
Dec 29, 2023 | 15.06 | 15.23 | 15.06 | 15.14 | 1,303 | +0.06(+0.40%) |
Dec 28, 2023 | 14.89 | 15.14 | 14.89 | 15.08 | 8,552 | +0.45(+3.04%) |
Dec 27, 2023 | 14.52 | 14.65 | 14.52 | 14.63 | 7,395 | +0.02(+0.15%) |
Dec 26, 2023 | 14.46 | 14.61 | 14.46 | 14.61 | 4,115 | -0.06(-0.43%) |
Dec 22, 2023 | 14.75 | 14.79 | 14.58 | 14.68 | 6,142 | -0.07(-0.44%) |
Dec 21, 2023 | 14.68 | 14.77 | 14.68 | 14.74 | 1,748 | +0.33(+2.28%) |
Dec 20, 2023 | 14.46 | 14.46 | 14.37 | 14.41 | 1,835 | -0.39(-2.66%) |
Dec 19, 2023 | 14.79 | 14.82 | 14.77 | 14.81 | 936 | +0.31(+2.11%) |
Dec 18, 2023 | 14.54 | 14.54 | 14.48 | 14.50 | 4,157 | -0.28(-1.87%) |
Dec 15, 2023 | 14.76 | 14.81 | 14.72 | 14.78 | 2,035 | -0.20(-1.35%) |
Dec 14, 2023 | 14.94 | 14.98 | 14.92 | 14.98 | 382 | +0.30(+2.04%) |
Dec 13, 2023 | 14.60 | 14.68 | 14.57 | 14.68 | 1,502 | +0.01(+0.07%) |
Dec 12, 2023 | 14.81 | 14.81 | 14.52 | 14.67 | 19,038 | +0.02(+0.17%) |
Dec 11, 2023 | 14.55 | 14.65 | 14.55 | 14.65 | 32,534 | +0.30(+2.11%) |
Dec 08, 2023 | 14.32 | 14.34 | 14.32 | 14.34 | 309 | +0.11(+0.78%) |
Dec 07, 2023 | 14.20 | 14.25 | 14.20 | 14.23 | 907 | -0.07(-0.52%) |
Dec 06, 2023 | 14.28 | 14.31 | 14.28 | 14.31 | 310 | +0.13(+0.95%) |
Dec 05, 2023 | 14.32 | 14.32 | 14.17 | 14.17 | 300 | -0.47(-3.23%) |
Dec 04, 2023 | 14.50 | 14.65 | 14.50 | 14.65 | 1,359 | -0.14(-0.98%) |
Dec 01, 2023 | 14.75 | 14.79 | 14.75 | 14.79 | 1,777 | -0.03(-0.20%) |
Nov 30, 2023 | 14.85 | 14.85 | 14.77 | 14.82 | 399 | -0.10(-0.70%) |
Nov 29, 2023 | 14.87 | 14.93 | 14.85 | 14.93 | 1,714 | -0.14(-0.93%) |
Nov 28, 2023 | 15.03 | 15.14 | 15.03 | 15.07 | 6,571 | +0.10(+0.67%) |
Nov 27, 2023 | 14.91 | 14.98 | 14.91 | 14.97 | 535 | -0.03(-0.19%) |
Nov 24, 2023 | 14.86 | 15.05 | 14.51 | 14.99 | 21,211 | +0.03(+0.17%) |
Nov 22, 2023 | 14.97 | 14.97 | 14.97 | 14.97 | 287 | -0.24(-1.60%) |
Nov 21, 2023 | 15.48 | 15.48 | 15.21 | 15.21 | 368 | -0.41(-2.61%) |
Nov 20, 2023 | 15.54 | 15.65 | 15.54 | 15.62 | 2,177 | +0.13(+0.84%) |
Nov 17, 2023 | 15.49 | 15.49 | 15.49 | 15.49 | 100 | +0.26(+1.72%) |
Nov 16, 2023 | 15.36 | 15.36 | 15.23 | 15.23 | 662 | -0.67(-4.20%) |
Nov 15, 2023 | 15.79 | 15.90 | 15.79 | 15.90 | 1,447 | +0.16(+0.99%) |
Nov 14, 2023 | 15.63 | 15.74 | 15.60 | 15.74 | 2,145 | +0.37(+2.38%) |
Nov 13, 2023 | 15.22 | 15.37 | 15.22 | 15.37 | 641 | +0.40(+2.65%) |
Nov 10, 2023 | 14.99 | 15.02 | 14.91 | 14.98 | 1,877 | -0.07(-0.49%) |
Nov 09, 2023 | 15.15 | 15.15 | 15.05 | 15.05 | 206 | -0.17(-1.10%) |
Nov 08, 2023 | 15.29 | 15.29 | 15.22 | 15.22 | 315 | -0.07(-0.48%) |
Nov 07, 2023 | 15.12 | 15.29 | 15.12 | 15.29 | 328 | +0.12(+0.82%) |
Nov 06, 2023 | 15.18 | 15.19 | 15.10 | 15.17 | 5,145 | +0.34(+2.32%) |
Nov 03, 2023 | 14.64 | 14.83 | 14.64 | 14.82 | 4,862 | +0.42(+2.93%) |
Nov 02, 2023 | 14.40 | 14.40 | 14.40 | 14.40 | 32 | +0.15(+1.09%) |