Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 15.46 | 15.58 | 15.04 | 15.04 | 471,527 | -0.28(-1.83%) |
Jan 30, 2024 | 15.52 | 15.73 | 15.21 | 15.32 | 612,087 | -0.08(-0.52%) |
Jan 29, 2024 | 15.06 | 15.41 | 14.99 | 15.40 | 523,381 | +0.25(+1.65%) |
Jan 26, 2024 | 15.16 | 15.41 | 15.03 | 15.15 | 529,591 | -0.01(-0.07%) |
Jan 25, 2024 | 14.97 | 15.18 | 14.90 | 15.16 | 1,035,815 | +0.28(+1.88%) |
Jan 24, 2024 | 14.77 | 15.04 | 14.71 | 14.88 | 512,133 | -0.03(-0.20%) |
Jan 23, 2024 | 14.66 | 14.94 | 14.56 | 14.91 | 640,552 | +0.31(+2.12%) |
Jan 22, 2024 | 14.60 | 14.61 | 14.43 | 14.60 | 574,785 | -0.07(-0.48%) |
Jan 19, 2024 | 14.40 | 14.68 | 14.31 | 14.67 | 590,280 | +0.22(+1.52%) |
Jan 18, 2024 | 14.44 | 14.55 | 14.26 | 14.45 | 527,769 | +0.11(+0.77%) |
Jan 17, 2024 | 14.21 | 14.50 | 14.15 | 14.34 | 644,417 | -0.20(-1.38%) |
Jan 16, 2024 | 14.84 | 14.93 | 14.47 | 14.54 | 745,538 | -0.63(-4.15%) |
Jan 12, 2024 | 14.88 | 15.29 | 14.85 | 15.17 | 1,143,191 | +0.27(+1.81%) |
Jan 11, 2024 | 14.91 | 15.77 | 14.70 | 14.90 | 1,683,747 | -0.01(-0.07%) |
Jan 10, 2024 | 15.07 | 15.11 | 14.87 | 14.91 | 512,277 | +0.01(+0.07%) |
Jan 09, 2024 | 14.55 | 14.92 | 14.51 | 14.90 | 1,057,473 | +0.11(+0.74%) |
Jan 08, 2024 | 14.71 | 14.81 | 14.67 | 14.79 | 578,094 | +0.03(+0.20%) |
Jan 05, 2024 | 14.80 | 14.90 | 14.53 | 14.76 | 651,765 | -0.10(-0.67%) |
Jan 04, 2024 | 14.90 | 15.32 | 14.86 | 14.86 | 801,682 | +0.00(+0.00%) |
Jan 03, 2024 | 14.85 | 14.99 | 14.69 | 14.86 | 880,814 | -0.24(-1.59%) |
Jan 02, 2024 | 15.22 | 15.36 | 14.99 | 15.10 | 1,150,342 | -0.50(-3.21%) |
Dec 29, 2023 | 15.61 | 15.83 | 15.48 | 15.60 | 721,395 | -0.25(-1.58%) |
Dec 28, 2023 | 15.53 | 16.00 | 15.48 | 15.85 | 1,493,205 | -0.14(-0.88%) |
Dec 27, 2023 | 14.88 | 16.25 | 14.66 | 15.99 | 5,616,042 | +2.48(+18.36%) |
Dec 26, 2023 | 13.57 | 13.79 | 13.50 | 13.51 | 520,250 | -0.02(-0.15%) |
Dec 22, 2023 | 13.11 | 13.71 | 13.11 | 13.53 | 656,461 | +0.43(+3.28%) |
Dec 21, 2023 | 13.21 | 13.24 | 13.03 | 13.10 | 1,159,579 | -0.06(-0.46%) |
Dec 20, 2023 | 13.54 | 13.60 | 13.16 | 13.16 | 768,475 | -0.43(-3.16%) |
Dec 19, 2023 | 13.49 | 13.86 | 13.47 | 13.59 | 949,769 | +0.18(+1.34%) |
Dec 18, 2023 | 13.25 | 13.46 | 13.13 | 13.41 | 1,204,243 | +0.23(+1.75%) |
Dec 15, 2023 | 13.43 | 13.54 | 13.12 | 13.18 | 1,218,694 | -0.38(-2.80%) |
Dec 14, 2023 | 13.90 | 14.09 | 13.54 | 13.56 | 1,159,809 | -0.36(-2.59%) |
Dec 13, 2023 | 13.92 | 14.08 | 13.67 | 13.92 | 1,231,588 | +0.21(+1.53%) |
Dec 12, 2023 | 13.47 | 13.74 | 13.29 | 13.71 | 583,154 | +0.11(+0.81%) |
Dec 11, 2023 | 13.31 | 13.67 | 13.27 | 13.60 | 1,469,846 | +0.20(+1.49%) |
Dec 08, 2023 | 13.45 | 13.55 | 13.30 | 13.40 | 353,832 | -0.05(-0.37%) |
Dec 07, 2023 | 13.36 | 13.48 | 13.28 | 13.45 | 315,815 | +0.07(+0.52%) |
Dec 06, 2023 | 13.57 | 13.61 | 13.36 | 13.38 | 476,762 | -0.16(-1.18%) |
Dec 05, 2023 | 13.73 | 13.76 | 13.52 | 13.54 | 558,300 | -0.27(-1.96%) |
Dec 04, 2023 | 13.67 | 13.87 | 13.62 | 13.81 | 596,252 | -0.07(-0.50%) |
Dec 01, 2023 | 13.84 | 14.03 | 13.78 | 13.88 | 532,726 | -0.01(-0.07%) |
Nov 30, 2023 | 13.67 | 13.90 | 13.45 | 13.89 | 583,011 | +0.27(+1.98%) |
Nov 29, 2023 | 13.50 | 13.90 | 13.48 | 13.62 | 769,012 | +0.02(+0.15%) |
Nov 28, 2023 | 13.75 | 13.81 | 13.53 | 13.60 | 743,281 | -0.30(-2.16%) |
Nov 27, 2023 | 14.23 | 14.26 | 13.86 | 13.90 | 561,290 | -0.40(-2.80%) |
Nov 24, 2023 | 14.39 | 14.54 | 14.26 | 14.30 | 374,468 | -0.12(-0.83%) |
Nov 22, 2023 | 14.11 | 14.44 | 13.92 | 14.42 | 519,939 | +0.51(+3.67%) |
Nov 21, 2023 | 13.76 | 14.03 | 13.55 | 13.91 | 766,575 | -0.32(-2.25%) |
Nov 20, 2023 | 13.91 | 14.42 | 13.85 | 14.23 | 1,946,459 | +0.96(+7.23%) |
Nov 17, 2023 | 13.18 | 13.31 | 13.15 | 13.27 | 357,758 | +0.14(+1.07%) |
Nov 16, 2023 | 13.18 | 13.30 | 13.04 | 13.13 | 255,089 | -0.19(-1.43%) |
Nov 15, 2023 | 13.66 | 13.66 | 13.27 | 13.32 | 389,200 | -0.44(-3.20%) |
Nov 14, 2023 | 14.00 | 14.13 | 13.66 | 13.76 | 542,212 | +0.10(+0.73%) |
Nov 13, 2023 | 13.58 | 13.67 | 13.48 | 13.66 | 421,566 | +0.05(+0.37%) |
Nov 10, 2023 | 13.54 | 13.62 | 13.27 | 13.61 | 1,621,093 | +0.58(+4.45%) |
Nov 09, 2023 | 13.39 | 13.50 | 12.92 | 13.03 | 593,453 | -0.14(-1.04%) |
Nov 08, 2023 | 13.49 | 13.53 | 13.13 | 13.17 | 636,912 | -0.06(-0.45%) |
Nov 07, 2023 | 13.26 | 13.35 | 13.07 | 13.23 | 313,770 | +0.03(+0.23%) |
Nov 06, 2023 | 13.25 | 13.38 | 13.08 | 13.20 | 471,481 | +0.03(+0.23%) |
Nov 03, 2023 | 12.95 | 13.24 | 12.88 | 13.17 | 500,894 | +0.45(+3.52%) |
Nov 02, 2023 | 12.62 | 12.88 | 12.62 | 12.72 | 654,200 | +0.26(+2.08%) |