Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 13.67 | 13.85 | 13.40 | 13.43 | 1,083,423 | -0.27(-1.95%) |
Jan 30, 2024 | 13.61 | 13.72 | 13.57 | 13.70 | 1,121,589 | +0.04(+0.29%) |
Jan 29, 2024 | 13.81 | 13.81 | 13.60 | 13.66 | 1,546,936 | -0.16(-1.14%) |
Jan 26, 2024 | 14.02 | 14.03 | 13.80 | 13.82 | 602,989 | -0.12(-0.85%) |
Jan 25, 2024 | 13.91 | 13.96 | 13.80 | 13.94 | 1,074,937 | +0.27(+1.95%) |
Jan 24, 2024 | 14.11 | 14.11 | 13.61 | 13.67 | 844,532 | -0.24(-1.71%) |
Jan 23, 2024 | 14.09 | 14.09 | 13.79 | 13.91 | 687,181 | -0.04(-0.28%) |
Jan 22, 2024 | 13.84 | 14.11 | 13.82 | 13.95 | 749,701 | +0.11(+0.79%) |
Jan 19, 2024 | 13.61 | 13.94 | 13.47 | 13.84 | 1,090,462 | +0.33(+2.41%) |
Jan 18, 2024 | 13.63 | 13.68 | 13.38 | 13.51 | 1,228,719 | -0.10(-0.73%) |
Jan 17, 2024 | 13.63 | 13.83 | 13.36 | 13.61 | 1,662,048 | -0.22(-1.57%) |
Jan 16, 2024 | 13.85 | 13.97 | 13.71 | 13.83 | 1,487,190 | -0.21(-1.48%) |
Jan 12, 2024 | 14.08 | 14.08 | 13.92 | 14.04 | 1,164,052 | +0.18(+1.28%) |
Jan 11, 2024 | 13.76 | 13.89 | 13.67 | 13.86 | 1,333,694 | +0.02(+0.14%) |
Jan 10, 2024 | 13.69 | 13.86 | 13.69 | 13.84 | 976,912 | +0.06(+0.43%) |
Jan 09, 2024 | 13.59 | 13.78 | 13.51 | 13.78 | 1,330,705 | +0.00(+0.00%) |
Jan 08, 2024 | 13.56 | 13.79 | 13.53 | 13.78 | 998,636 | +0.18(+1.31%) |
Jan 05, 2024 | 13.69 | 13.75 | 13.34 | 13.60 | 1,108,060 | +0.01(+0.07%) |
Jan 04, 2024 | 13.51 | 13.62 | 13.37 | 13.59 | 956,309 | +0.12(+0.88%) |
Jan 03, 2024 | 13.81 | 13.81 | 13.47 | 13.47 | 1,441,773 | -0.43(-3.13%) |
Jan 02, 2024 | 13.81 | 14.01 | 13.69 | 13.91 | 759,983 | +0.04(+0.28%) |
Dec 29, 2023 | 14.04 | 14.04 | 13.85 | 13.87 | 820,092 | -0.21(-1.47%) |
Dec 28, 2023 | 13.91 | 14.07 | 13.87 | 14.07 | 572,326 | +0.13(+0.92%) |
Dec 27, 2023 | 13.92 | 13.97 | 13.79 | 13.95 | 728,690 | +0.03(+0.21%) |
Dec 26, 2023 | 13.86 | 13.97 | 13.79 | 13.92 | 556,205 | +0.11(+0.79%) |
Dec 22, 2023 | 13.78 | 13.88 | 13.67 | 13.81 | 1,891,026 | +0.12(+0.87%) |
Dec 21, 2023 | 13.74 | 13.74 | 13.54 | 13.69 | 1,077,645 | +0.11(+0.80%) |
Dec 20, 2023 | 13.74 | 13.90 | 13.52 | 13.58 | 1,737,695 | -0.13(-0.94%) |
Dec 19, 2023 | 13.81 | 13.85 | 13.67 | 13.71 | 1,942,585 | -0.04(-0.29%) |
Dec 18, 2023 | 14.05 | 14.05 | 13.66 | 13.75 | 1,133,743 | -0.21(-1.49%) |
Dec 15, 2023 | 14.07 | 14.17 | 13.83 | 13.96 | 5,779,443 | -0.17(-1.19%) |
Dec 14, 2023 | 14.23 | 14.46 | 14.07 | 14.12 | 2,253,387 | +0.29(+2.07%) |
Dec 13, 2023 | 13.11 | 13.88 | 13.07 | 13.84 | 1,146,649 | +0.73(+5.60%) |
Dec 12, 2023 | 13.16 | 13.22 | 13.03 | 13.10 | 620,493 | -0.02(-0.15%) |
Dec 11, 2023 | 13.12 | 13.19 | 12.97 | 13.12 | 704,147 | +0.00(+0.00%) |
Dec 08, 2023 | 13.14 | 13.25 | 12.97 | 13.12 | 672,946 | -0.10(-0.74%) |
Dec 07, 2023 | 13.14 | 13.32 | 13.03 | 13.22 | 1,327,252 | +0.07(+0.52%) |
Dec 06, 2023 | 13.24 | 13.45 | 13.12 | 13.15 | 1,056,430 | -0.01(-0.07%) |
Dec 05, 2023 | 13.28 | 13.36 | 13.05 | 13.16 | 1,347,229 | -0.16(-1.17%) |
Dec 04, 2023 | 12.73 | 13.33 | 12.70 | 13.32 | 1,093,735 | +0.46(+3.57%) |
Dec 01, 2023 | 12.55 | 12.94 | 12.51 | 12.86 | 1,109,810 | +0.27(+2.18%) |
Nov 30, 2023 | 12.55 | 12.65 | 12.42 | 12.59 | 1,346,874 | +0.09(+0.70%) |
Nov 29, 2023 | 12.28 | 12.59 | 12.26 | 12.50 | 2,306,798 | +0.30(+2.49%) |
Nov 28, 2023 | 11.99 | 12.22 | 11.88 | 12.19 | 1,837,633 | +0.22(+1.80%) |
Nov 27, 2023 | 11.97 | 12.02 | 11.83 | 11.98 | 1,053,870 | -0.04(-0.33%) |
Nov 24, 2023 | 11.92 | 12.03 | 11.81 | 12.02 | 502,650 | +0.05(+0.41%) |
Nov 22, 2023 | 12.02 | 12.05 | 11.88 | 11.97 | 1,041,026 | +0.13(+1.07%) |
Nov 21, 2023 | 11.85 | 11.92 | 11.65 | 11.84 | 1,093,754 | -0.12(-0.98%) |
Nov 20, 2023 | 11.93 | 11.96 | 11.74 | 11.96 | 772,301 | +0.02(+0.16%) |
Nov 17, 2023 | 12.05 | 12.05 | 11.85 | 11.94 | 979,022 | +0.12(+0.99%) |
Nov 16, 2023 | 12.16 | 12.23 | 11.81 | 11.82 | 1,286,948 | -0.36(-2.97%) |
Nov 15, 2023 | 12.32 | 12.48 | 12.15 | 12.19 | 1,137,555 | -0.20(-1.58%) |
Nov 14, 2023 | 12.06 | 12.63 | 12.02 | 12.38 | 1,201,993 | +0.83(+7.20%) |
Nov 13, 2023 | 11.67 | 11.76 | 11.54 | 11.55 | 1,016,306 | -0.21(-1.75%) |
Nov 10, 2023 | 11.75 | 11.80 | 11.62 | 11.75 | 1,412,458 | +0.12(+1.01%) |
Nov 09, 2023 | 12.10 | 12.10 | 11.64 | 11.64 | 676,162 | -0.36(-3.02%) |
Nov 08, 2023 | 12.04 | 12.07 | 11.90 | 12.00 | 1,097,469 | -0.02(-0.16%) |
Nov 07, 2023 | 12.23 | 12.24 | 11.96 | 12.02 | 867,590 | -0.27(-2.23%) |
Nov 06, 2023 | 12.35 | 12.43 | 12.19 | 12.29 | 2,572,665 | -0.23(-1.87%) |
Nov 03, 2023 | 12.35 | 12.63 | 12.35 | 12.53 | 1,674,135 | +0.44(+3.64%) |
Nov 02, 2023 | 11.86 | 12.10 | 11.72 | 12.09 | 1,936,022 | +0.48(+4.13%) |