Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 14.93 | 14.93 | 14.70 | 14.78 | 12,063 | -0.13(-0.87%) |
Jan 30, 2024 | 14.83 | 14.91 | 14.78 | 14.91 | 20,366 | +0.00(+0.00%) |
Jan 29, 2024 | 14.93 | 14.93 | 14.78 | 14.91 | 8,483 | -0.16(-1.06%) |
Jan 26, 2024 | 15.02 | 15.11 | 15.02 | 15.07 | 4,723 | +0.19(+1.28%) |
Jan 25, 2024 | 14.80 | 14.88 | 14.75 | 14.88 | 9,005 | +0.06(+0.40%) |
Jan 24, 2024 | 14.69 | 14.94 | 14.68 | 14.82 | 5,407 | +0.24(+1.65%) |
Jan 23, 2024 | 14.61 | 14.61 | 14.53 | 14.58 | 22,708 | +0.04(+0.28%) |
Jan 22, 2024 | 14.54 | 14.57 | 14.49 | 14.54 | 10,748 | +0.08(+0.55%) |
Jan 19, 2024 | 14.37 | 14.46 | 14.34 | 14.46 | 14,657 | +0.01(+0.07%) |
Jan 18, 2024 | 14.32 | 14.47 | 14.29 | 14.45 | 32,493 | +0.24(+1.71%) |
Jan 17, 2024 | 14.06 | 14.21 | 14.06 | 14.21 | 15,047 | -0.07(-0.51%) |
Jan 16, 2024 | 14.43 | 14.43 | 14.23 | 14.28 | 29,022 | -0.57(-3.86%) |
Jan 12, 2024 | 14.72 | 15.04 | 14.64 | 14.85 | 24,228 | +0.19(+1.32%) |
Jan 11, 2024 | 14.58 | 14.66 | 14.44 | 14.66 | 5,908 | +0.10(+0.69%) |
Jan 10, 2024 | 14.41 | 14.56 | 14.41 | 14.56 | 7,169 | -0.13(-0.88%) |
Jan 09, 2024 | 14.76 | 14.76 | 14.66 | 14.69 | 24,008 | -0.34(-2.26%) |
Jan 08, 2024 | 14.92 | 15.03 | 14.92 | 15.03 | 14,862 | +0.12(+0.80%) |
Jan 05, 2024 | 14.89 | 15.04 | 14.89 | 14.91 | 5,710 | +0.03(+0.20%) |
Jan 04, 2024 | 14.79 | 14.95 | 14.79 | 14.88 | 17,554 | -0.04(-0.27%) |
Jan 03, 2024 | 14.87 | 14.92 | 14.77 | 14.92 | 6,000 | -0.21(-1.39%) |
Jan 02, 2024 | 15.07 | 15.15 | 15.04 | 15.13 | 6,915 | +0.15(+1.00%) |
Dec 29, 2023 | 14.99 | 15.01 | 14.95 | 14.98 | 12,689 | +0.00(+0.00%) |
Dec 28, 2023 | 15.01 | 15.02 | 14.95 | 14.98 | 9,199 | -0.15(-0.99%) |
Dec 27, 2023 | 15.11 | 15.13 | 15.08 | 15.13 | 10,500 | +0.28(+1.90%) |
Dec 26, 2023 | 15.23 | 15.23 | 14.60 | 14.85 | 7,043 | +0.08(+0.53%) |
Dec 22, 2023 | 14.75 | 14.77 | 14.73 | 14.77 | 8,751 | +0.01(+0.07%) |
Dec 21, 2023 | 14.78 | 14.78 | 14.67 | 14.76 | 8,513 | +0.04(+0.27%) |
Dec 20, 2023 | 14.84 | 14.91 | 14.72 | 14.72 | 8,448 | -0.07(-0.47%) |
Dec 19, 2023 | 14.87 | 14.98 | 14.76 | 14.79 | 28,003 | -0.03(-0.20%) |
Dec 18, 2023 | 14.83 | 14.84 | 14.69 | 14.82 | 10,204 | +0.05(+0.34%) |
Dec 15, 2023 | 14.70 | 14.86 | 14.70 | 14.77 | 12,479 | -0.17(-1.14%) |
Dec 14, 2023 | 14.92 | 14.96 | 14.90 | 14.94 | 6,397 | +0.59(+4.11%) |
Dec 13, 2023 | 14.13 | 14.35 | 14.08 | 14.35 | 7,986 | +0.19(+1.34%) |
Dec 12, 2023 | 14.07 | 14.16 | 14.07 | 14.16 | 16,491 | +0.07(+0.50%) |
Dec 11, 2023 | 14.00 | 14.12 | 13.99 | 14.09 | 35,702 | -0.02(-0.14%) |
Dec 08, 2023 | 14.02 | 14.11 | 14.01 | 14.11 | 11,480 | +0.16(+1.15%) |
Dec 07, 2023 | 13.80 | 13.96 | 13.79 | 13.95 | 7,536 | +0.29(+2.12%) |
Dec 06, 2023 | 13.86 | 13.88 | 13.66 | 13.66 | 6,025 | +0.05(+0.37%) |
Dec 05, 2023 | 13.57 | 13.66 | 13.56 | 13.61 | 30,489 | +0.26(+1.95%) |
Dec 04, 2023 | 13.28 | 13.37 | 13.26 | 13.35 | 44,378 | -0.12(-0.89%) |
Dec 01, 2023 | 13.31 | 13.47 | 13.29 | 13.47 | 4,691 | +0.14(+1.05%) |
Nov 30, 2023 | 13.41 | 13.48 | 13.32 | 13.33 | 20,912 | -0.39(-2.84%) |
Nov 29, 2023 | 13.70 | 13.75 | 13.67 | 13.72 | 7,655 | +0.15(+1.11%) |
Nov 28, 2023 | 13.63 | 13.65 | 13.55 | 13.57 | 14,313 | -0.05(-0.37%) |
Nov 27, 2023 | 13.65 | 13.68 | 13.59 | 13.62 | 26,948 | -0.06(-0.44%) |
Nov 24, 2023 | 13.68 | 13.68 | 13.67 | 13.68 | 2,931 | +0.21(+1.56%) |
Nov 22, 2023 | 13.43 | 13.53 | 13.41 | 13.47 | 10,721 | -0.19(-1.39%) |
Nov 21, 2023 | 13.77 | 13.78 | 13.66 | 13.66 | 14,347 | -0.25(-1.80%) |
Nov 20, 2023 | 13.86 | 13.97 | 13.84 | 13.91 | 7,224 | +0.08(+0.58%) |
Nov 17, 2023 | 13.75 | 13.83 | 13.71 | 13.83 | 12,231 | +0.20(+1.47%) |
Nov 16, 2023 | 13.60 | 13.65 | 13.59 | 13.63 | 9,738 | -0.07(-0.51%) |
Nov 15, 2023 | 13.67 | 13.76 | 13.62 | 13.70 | 11,730 | +0.07(+0.51%) |
Nov 14, 2023 | 13.41 | 13.63 | 13.36 | 13.63 | 20,612 | +0.44(+3.34%) |
Nov 13, 2023 | 13.09 | 13.21 | 13.06 | 13.19 | 20,992 | +0.27(+2.09%) |
Nov 10, 2023 | 12.91 | 12.95 | 12.87 | 12.92 | 13,158 | +0.03(+0.23%) |
Nov 09, 2023 | 13.03 | 13.03 | 12.88 | 12.89 | 22,229 | +0.15(+1.18%) |
Nov 08, 2023 | 12.98 | 13.01 | 12.71 | 12.74 | 20,747 | -1.24(-8.87%) |
Nov 07, 2023 | 13.99 | 14.17 | 13.97 | 13.98 | 33,998 | +0.01(+0.07%) |
Nov 06, 2023 | 13.98 | 14.07 | 13.89 | 13.97 | 12,695 | +0.03(+0.20%) |
Nov 03, 2023 | 13.89 | 13.97 | 13.88 | 13.94 | 13,423 | +0.33(+2.44%) |
Nov 02, 2023 | 13.39 | 13.62 | 13.39 | 13.61 | 6,049 | +0.17(+1.26%) |