Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 13.39 | 13.42 | 12.92 | 12.93 | 480,708 | -0.29(-2.19%) |
Jan 30, 2024 | 13.25 | 13.32 | 13.13 | 13.22 | 190,645 | -0.11(-0.82%) |
Jan 29, 2024 | 13.16 | 13.34 | 13.07 | 13.33 | 282,304 | +0.13(+0.98%) |
Jan 26, 2024 | 13.44 | 13.47 | 13.16 | 13.20 | 205,348 | -0.16(-1.20%) |
Jan 25, 2024 | 13.47 | 13.51 | 13.20 | 13.36 | 189,478 | +0.05(+0.37%) |
Jan 24, 2024 | 13.62 | 13.62 | 13.22 | 13.31 | 154,939 | -0.17(-1.26%) |
Jan 23, 2024 | 13.72 | 13.76 | 13.48 | 13.48 | 218,808 | -0.10(-0.74%) |
Jan 22, 2024 | 13.28 | 13.61 | 13.28 | 13.58 | 353,025 | +0.40(+3.03%) |
Jan 19, 2024 | 13.26 | 13.26 | 12.95 | 13.18 | 289,342 | +0.06(+0.46%) |
Jan 18, 2024 | 13.06 | 13.14 | 12.90 | 13.12 | 161,650 | +0.08(+0.61%) |
Jan 17, 2024 | 12.78 | 13.06 | 12.76 | 13.04 | 229,299 | +0.09(+0.69%) |
Jan 16, 2024 | 12.99 | 13.10 | 12.63 | 12.95 | 342,260 | -0.11(-0.84%) |
Jan 12, 2024 | 13.36 | 13.37 | 13.03 | 13.06 | 275,643 | -0.15(-1.13%) |
Jan 11, 2024 | 13.27 | 13.29 | 13.09 | 13.21 | 234,148 | -0.17(-1.27%) |
Jan 10, 2024 | 13.54 | 13.54 | 13.25 | 13.38 | 188,273 | -0.21(-1.54%) |
Jan 09, 2024 | 13.60 | 13.75 | 13.23 | 13.59 | 275,577 | -0.20(-1.45%) |
Jan 08, 2024 | 13.61 | 13.80 | 13.53 | 13.79 | 189,877 | +0.18(+1.32%) |
Jan 05, 2024 | 13.42 | 13.71 | 13.39 | 13.61 | 420,990 | +0.10(+0.74%) |
Jan 04, 2024 | 13.64 | 13.64 | 13.45 | 13.51 | 220,871 | -0.06(-0.44%) |
Jan 03, 2024 | 13.84 | 13.87 | 13.57 | 13.57 | 285,367 | -0.34(-2.44%) |
Jan 02, 2024 | 14.16 | 14.28 | 13.85 | 13.91 | 334,801 | -0.33(-2.31%) |
Dec 29, 2023 | 14.36 | 14.48 | 14.18 | 14.24 | 338,073 | -0.14(-0.97%) |
Dec 28, 2023 | 14.43 | 14.52 | 14.26 | 14.38 | 472,958 | -0.08(-0.55%) |
Dec 27, 2023 | 14.50 | 14.57 | 14.37 | 14.46 | 295,076 | +0.01(+0.07%) |
Dec 26, 2023 | 14.33 | 14.49 | 14.24 | 14.45 | 204,249 | +0.16(+1.12%) |
Dec 22, 2023 | 14.18 | 14.56 | 14.07 | 14.29 | 369,397 | +0.21(+1.49%) |
Dec 21, 2023 | 13.59 | 14.09 | 13.53 | 14.08 | 538,736 | +0.48(+3.52%) |
Dec 20, 2023 | 13.70 | 13.97 | 13.60 | 13.60 | 438,569 | -0.06(-0.44%) |
Dec 19, 2023 | 13.34 | 13.71 | 13.34 | 13.66 | 403,657 | +0.35(+2.63%) |
Dec 18, 2023 | 13.82 | 13.82 | 13.27 | 13.31 | 350,453 | -0.38(-2.77%) |
Dec 15, 2023 | 14.12 | 14.12 | 13.66 | 13.69 | 1,113,321 | -0.31(-2.21%) |
Dec 14, 2023 | 14.07 | 14.19 | 13.93 | 14.00 | 370,241 | +0.29(+2.11%) |
Dec 13, 2023 | 13.54 | 13.82 | 13.18 | 13.71 | 451,335 | +0.15(+1.10%) |
Dec 12, 2023 | 13.84 | 13.86 | 13.52 | 13.56 | 342,601 | -0.32(-2.30%) |
Dec 11, 2023 | 13.90 | 14.08 | 13.88 | 13.88 | 521,210 | +0.14(+1.02%) |
Dec 08, 2023 | 13.78 | 13.94 | 13.72 | 13.74 | 224,853 | -0.04(-0.29%) |
Dec 07, 2023 | 13.71 | 13.78 | 13.58 | 13.78 | 239,972 | +0.18(+1.32%) |
Dec 06, 2023 | 13.80 | 13.81 | 13.49 | 13.60 | 278,322 | -0.13(-0.95%) |
Dec 05, 2023 | 13.73 | 13.79 | 13.58 | 13.73 | 234,710 | -0.11(-0.79%) |
Dec 04, 2023 | 13.57 | 13.92 | 13.57 | 13.84 | 253,078 | +0.24(+1.76%) |
Dec 01, 2023 | 13.33 | 13.66 | 13.29 | 13.60 | 175,256 | +0.22(+1.64%) |
Nov 30, 2023 | 13.41 | 13.49 | 13.21 | 13.38 | 280,025 | +0.11(+0.83%) |
Nov 29, 2023 | 13.31 | 13.54 | 13.20 | 13.27 | 215,528 | +0.00(+0.00%) |
Nov 28, 2023 | 13.19 | 13.37 | 13.03 | 13.27 | 315,298 | +0.05(+0.38%) |
Nov 27, 2023 | 13.17 | 13.27 | 13.00 | 13.22 | 210,568 | +0.00(+0.00%) |
Nov 24, 2023 | 13.42 | 13.46 | 13.16 | 13.22 | 207,733 | +0.32(+2.47%) |
Nov 22, 2023 | 12.92 | 13.04 | 12.86 | 12.90 | 125,582 | +0.03(+0.23%) |
Nov 21, 2023 | 13.02 | 13.02 | 12.80 | 12.87 | 162,143 | -0.13(-1.00%) |
Nov 20, 2023 | 13.01 | 13.11 | 12.82 | 13.00 | 287,244 | +0.01(+0.08%) |
Nov 17, 2023 | 13.17 | 13.17 | 12.93 | 12.99 | 395,924 | -0.04(-0.31%) |
Nov 16, 2023 | 13.26 | 13.26 | 12.90 | 13.03 | 316,522 | -0.22(-1.66%) |
Nov 15, 2023 | 12.85 | 13.34 | 12.85 | 13.25 | 390,443 | +0.37(+2.86%) |
Nov 14, 2023 | 12.67 | 12.96 | 12.51 | 12.88 | 393,449 | +0.50(+4.03%) |
Nov 13, 2023 | 12.38 | 12.50 | 12.33 | 12.38 | 205,011 | -0.04(-0.32%) |
Nov 10, 2023 | 12.32 | 12.58 | 12.22 | 12.42 | 291,037 | +0.16(+1.30%) |
Nov 09, 2023 | 12.43 | 12.43 | 12.26 | 12.26 | 288,820 | -0.05(-0.40%) |
Nov 08, 2023 | 12.30 | 12.52 | 12.24 | 12.31 | 350,146 | -0.03(-0.24%) |
Nov 07, 2023 | 12.51 | 12.51 | 12.14 | 12.34 | 350,578 | -0.19(-1.51%) |
Nov 06, 2023 | 12.28 | 12.53 | 12.15 | 12.53 | 396,235 | +0.21(+1.70%) |
Nov 03, 2023 | 12.38 | 12.54 | 12.27 | 12.32 | 225,931 | +0.15(+1.23%) |
Nov 02, 2023 | 11.96 | 12.37 | 11.95 | 12.17 | 366,950 | +0.32(+2.69%) |