Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 13.91 | 13.93 | 13.82 | 13.89 | 39,837 | -0.01(-0.04%) |
Jan 30, 2024 | 13.73 | 13.91 | 13.66 | 13.90 | 34,665 | +0.20(+1.46%) |
Jan 29, 2024 | 13.85 | 13.85 | 13.64 | 13.70 | 63,179 | -0.15(-1.08%) |
Jan 26, 2024 | 13.83 | 13.90 | 13.73 | 13.85 | 28,127 | -0.06(-0.44%) |
Jan 25, 2024 | 13.98 | 13.99 | 13.86 | 13.91 | 35,993 | -0.09(-0.64%) |
Jan 24, 2024 | 13.71 | 14.01 | 13.60 | 14.00 | 62,514 | +0.31(+2.26%) |
Jan 23, 2024 | 13.65 | 13.74 | 13.62 | 13.69 | 20,689 | +0.11(+0.81%) |
Jan 22, 2024 | 13.58 | 13.60 | 13.53 | 13.58 | 24,257 | +0.03(+0.21%) |
Jan 19, 2024 | 13.53 | 13.62 | 13.44 | 13.55 | 46,677 | +0.17(+1.28%) |
Jan 18, 2024 | 13.11 | 13.39 | 13.10 | 13.38 | 79,661 | +0.35(+2.67%) |
Jan 17, 2024 | 13.14 | 13.17 | 13.00 | 13.03 | 21,260 | -0.14(-1.04%) |
Jan 16, 2024 | 12.92 | 13.18 | 12.92 | 13.17 | 71,412 | +0.47(+3.70%) |
Jan 12, 2024 | 12.84 | 12.85 | 12.69 | 12.70 | 17,615 | -0.12(-0.91%) |
Jan 11, 2024 | 12.75 | 12.84 | 12.75 | 12.82 | 47,212 | +0.17(+1.31%) |
Jan 10, 2024 | 12.81 | 12.82 | 12.62 | 12.65 | 17,799 | -0.09(-0.71%) |
Jan 09, 2024 | 12.82 | 12.85 | 12.71 | 12.74 | 14,338 | -0.12(-0.93%) |
Jan 08, 2024 | 12.72 | 12.86 | 12.67 | 12.86 | 43,956 | +0.28(+2.26%) |
Jan 05, 2024 | 12.45 | 12.60 | 12.40 | 12.58 | 55,838 | -0.00(-0.01%) |
Jan 04, 2024 | 12.50 | 12.62 | 12.47 | 12.58 | 27,659 | +0.12(+0.94%) |
Jan 03, 2024 | 12.59 | 12.62 | 12.42 | 12.46 | 61,932 | -0.03(-0.20%) |
Jan 02, 2024 | 12.56 | 12.70 | 12.47 | 12.49 | 29,579 | +0.09(+0.73%) |
Dec 29, 2023 | 12.75 | 12.75 | 12.26 | 12.39 | 143,201 | -0.52(-3.99%) |
Dec 28, 2023 | 12.38 | 12.95 | 12.33 | 12.91 | 95,296 | +0.53(+4.28%) |
Dec 27, 2023 | 12.18 | 12.52 | 12.17 | 12.38 | 37,509 | +0.13(+1.06%) |
Dec 26, 2023 | 12.25 | 12.37 | 12.20 | 12.25 | 28,242 | -0.07(-0.57%) |
Dec 22, 2023 | 12.20 | 12.48 | 12.20 | 12.32 | 26,925 | +0.18(+1.48%) |
Dec 21, 2023 | 12.10 | 12.17 | 12.01 | 12.14 | 84,774 | -0.19(-1.54%) |
Dec 20, 2023 | 12.67 | 12.67 | 12.26 | 12.33 | 30,474 | -0.26(-2.07%) |
Dec 19, 2023 | 12.45 | 12.61 | 12.43 | 12.59 | 26,022 | +0.14(+1.12%) |
Dec 18, 2023 | 12.45 | 12.56 | 12.43 | 12.45 | 23,139 | -0.30(-2.38%) |
Dec 15, 2023 | 12.77 | 12.95 | 12.67 | 12.75 | 27,180 | -0.03(-0.21%) |
Dec 14, 2023 | 12.36 | 12.81 | 12.32 | 12.78 | 116,832 | +0.15(+1.19%) |
Dec 13, 2023 | 12.95 | 12.97 | 12.58 | 12.63 | 41,409 | -0.30(-2.32%) |
Dec 12, 2023 | 12.68 | 12.93 | 12.67 | 12.93 | 103,554 | -0.01(-0.08%) |
Dec 11, 2023 | 13.02 | 13.02 | 12.78 | 12.94 | 116,541 | -0.38(-2.85%) |
Dec 08, 2023 | 13.25 | 13.35 | 13.21 | 13.32 | 33,879 | +0.05(+0.38%) |
Dec 07, 2023 | 13.23 | 13.41 | 13.21 | 13.27 | 133,918 | -0.08(-0.60%) |
Dec 06, 2023 | 13.92 | 13.94 | 13.31 | 13.35 | 174,296 | -0.94(-6.58%) |
Dec 05, 2023 | 14.28 | 14.37 | 14.20 | 14.29 | 38,215 | -0.31(-2.12%) |
Dec 04, 2023 | 14.50 | 14.70 | 14.48 | 14.60 | 186,910 | +0.25(+1.74%) |
Dec 01, 2023 | 14.40 | 14.61 | 14.34 | 14.35 | 148,938 | -0.36(-2.45%) |
Nov 30, 2023 | 14.89 | 14.89 | 14.65 | 14.71 | 166,800 | -0.35(-2.31%) |
Nov 29, 2023 | 15.15 | 15.17 | 15.04 | 15.06 | 56,711 | -0.06(-0.42%) |
Nov 28, 2023 | 15.05 | 15.18 | 15.02 | 15.12 | 191,447 | -0.02(-0.11%) |
Nov 27, 2023 | 15.06 | 15.20 | 15.04 | 15.14 | 67,586 | +0.13(+0.87%) |
Nov 24, 2023 | 15.00 | 15.07 | 14.97 | 15.01 | 50,718 | -0.13(-0.86%) |
Nov 22, 2023 | 15.23 | 15.28 | 15.13 | 15.14 | 106,592 | -0.28(-1.82%) |
Nov 21, 2023 | 15.40 | 15.45 | 15.33 | 15.42 | 63,082 | +0.10(+0.65%) |
Nov 20, 2023 | 15.10 | 15.32 | 15.10 | 15.32 | 141,921 | +0.23(+1.52%) |
Nov 17, 2023 | 15.04 | 15.12 | 15.02 | 15.09 | 111,784 | -0.01(-0.05%) |
Nov 16, 2023 | 15.07 | 15.13 | 15.02 | 15.10 | 45,919 | -0.01(-0.08%) |
Nov 15, 2023 | 14.98 | 15.11 | 14.98 | 15.11 | 113,333 | +0.04(+0.27%) |
Nov 14, 2023 | 15.13 | 15.15 | 15.02 | 15.07 | 130,581 | -0.22(-1.43%) |
Nov 13, 2023 | 15.10 | 15.29 | 15.08 | 15.29 | 27,456 | +0.15(+0.98%) |
Nov 10, 2023 | 15.19 | 15.19 | 15.08 | 15.14 | 71,076 | -0.22(-1.43%) |
Nov 09, 2023 | 15.27 | 15.42 | 15.27 | 15.36 | 61,975 | +0.31(+2.06%) |
Nov 08, 2023 | 15.25 | 15.26 | 15.02 | 15.05 | 145,409 | -0.21(-1.38%) |
Nov 07, 2023 | 15.39 | 15.42 | 15.26 | 15.26 | 31,971 | -0.22(-1.42%) |
Nov 06, 2023 | 15.49 | 15.51 | 15.38 | 15.48 | 81,281 | +0.12(+0.78%) |
Nov 03, 2023 | 15.21 | 15.36 | 15.21 | 15.36 | 102,613 | +0.15(+0.99%) |
Nov 02, 2023 | 15.18 | 15.24 | 15.04 | 15.21 | 163,914 | -0.01(-0.07%) |