Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 14.16 | 14.24 | 14.09 | 14.16 | 136,944 | +0.02(+0.14%) |
Jan 30, 2024 | 14.02 | 14.16 | 14.02 | 14.14 | 92,688 | +0.08(+0.56%) |
Jan 29, 2024 | 13.99 | 14.08 | 13.99 | 14.06 | 116,883 | +0.08(+0.56%) |
Jan 26, 2024 | 13.91 | 14.02 | 13.91 | 13.99 | 112,524 | +0.08(+0.56%) |
Jan 25, 2024 | 13.90 | 13.96 | 13.90 | 13.91 | 128,832 | +0.04(+0.28%) |
Jan 24, 2024 | 13.96 | 14.01 | 13.81 | 13.87 | 173,675 | -0.06(-0.42%) |
Jan 23, 2024 | 13.90 | 14.02 | 13.90 | 13.93 | 151,211 | +0.03(+0.22%) |
Jan 22, 2024 | 13.89 | 13.96 | 13.79 | 13.90 | 194,197 | +0.13(+0.92%) |
Jan 19, 2024 | 13.76 | 13.93 | 13.75 | 13.77 | 706,862 | +0.04(+0.28%) |
Jan 18, 2024 | 13.75 | 13.87 | 13.71 | 13.73 | 157,222 | +0.01(+0.07%) |
Jan 17, 2024 | 13.72 | 13.83 | 13.69 | 13.72 | 221,315 | -0.02(-0.14%) |
Jan 16, 2024 | 13.77 | 13.81 | 13.69 | 13.74 | 180,470 | -0.04(-0.28%) |
Jan 12, 2024 | 13.73 | 13.79 | 13.70 | 13.78 | 124,907 | +0.10(+0.71%) |
Jan 11, 2024 | 13.66 | 13.79 | 13.62 | 13.68 | 79,711 | +0.00(+0.00%) |
Jan 10, 2024 | 13.62 | 13.75 | 13.61 | 13.68 | 200,520 | +0.08(+0.57%) |
Jan 09, 2024 | 13.58 | 13.67 | 13.56 | 13.60 | 191,572 | +0.01(+0.07%) |
Jan 08, 2024 | 13.58 | 13.67 | 13.58 | 13.60 | 186,940 | +0.03(+0.21%) |
Jan 05, 2024 | 13.57 | 13.72 | 13.54 | 13.57 | 174,032 | -0.01(-0.07%) |
Jan 04, 2024 | 13.55 | 13.66 | 13.53 | 13.58 | 111,929 | -0.05(-0.36%) |
Jan 03, 2024 | 13.59 | 13.66 | 13.57 | 13.62 | 68,351 | +0.00(+0.00%) |
Jan 02, 2024 | 13.50 | 13.64 | 13.50 | 13.62 | 137,460 | +0.13(+0.93%) |
Dec 29, 2023 | 13.67 | 13.73 | 13.49 | 13.50 | 232,861 | -0.13(-0.93%) |
Dec 28, 2023 | 13.52 | 13.63 | 13.52 | 13.62 | 193,561 | +0.05(+0.36%) |
Dec 27, 2023 | 13.57 | 13.60 | 13.53 | 13.58 | 154,893 | +0.05(+0.36%) |
Dec 26, 2023 | 13.52 | 13.59 | 13.52 | 13.53 | 136,669 | +0.03(+0.22%) |
Dec 22, 2023 | 13.46 | 13.64 | 13.46 | 13.50 | 233,231 | +0.04(+0.29%) |
Dec 21, 2023 | 13.42 | 13.52 | 13.41 | 13.46 | 221,871 | +0.04(+0.29%) |
Dec 20, 2023 | 13.33 | 13.53 | 13.32 | 13.42 | 237,473 | +0.04(+0.30%) |
Dec 19, 2023 | 13.23 | 13.45 | 13.23 | 13.38 | 177,327 | +0.13(+0.95%) |
Dec 18, 2023 | 13.25 | 13.40 | 13.24 | 13.25 | 217,842 | -0.07(-0.51%) |
Dec 15, 2023 | 13.37 | 13.47 | 13.28 | 13.32 | 229,860 | -0.05(-0.36%) |
Dec 14, 2023 | 13.32 | 13.51 | 13.30 | 13.37 | 240,808 | +0.17(+1.32%) |
Dec 13, 2023 | 13.12 | 13.22 | 13.11 | 13.20 | 508,186 | +0.14(+1.04%) |
Dec 12, 2023 | 13.05 | 13.12 | 13.04 | 13.06 | 191,430 | -0.06(-0.44%) |
Dec 11, 2023 | 13.23 | 13.29 | 13.11 | 13.12 | 171,207 | -0.16(-1.24%) |
Dec 08, 2023 | 13.20 | 13.33 | 13.20 | 13.28 | 132,028 | -0.01(-0.07%) |
Dec 07, 2023 | 13.31 | 13.38 | 13.28 | 13.29 | 71,510 | -0.02(-0.14%) |
Dec 06, 2023 | 13.32 | 13.46 | 13.29 | 13.31 | 185,476 | -0.01(-0.07%) |
Dec 05, 2023 | 13.37 | 13.47 | 13.32 | 13.32 | 139,122 | -0.11(-0.79%) |
Dec 04, 2023 | 13.45 | 13.60 | 13.43 | 13.43 | 126,116 | -0.14(-1.07%) |
Dec 01, 2023 | 13.29 | 13.69 | 13.29 | 13.57 | 149,600 | +0.21(+1.59%) |
Nov 30, 2023 | 13.32 | 13.46 | 13.23 | 13.36 | 165,861 | +0.04(+0.29%) |
Nov 29, 2023 | 13.25 | 13.36 | 13.13 | 13.32 | 128,715 | +0.10(+0.73%) |
Nov 28, 2023 | 13.32 | 13.32 | 13.16 | 13.23 | 106,800 | -0.06(-0.44%) |
Nov 27, 2023 | 13.12 | 13.32 | 13.01 | 13.28 | 216,293 | +0.21(+1.62%) |
Nov 24, 2023 | 13.02 | 13.09 | 12.98 | 13.07 | 57,199 | +0.09(+0.67%) |
Nov 22, 2023 | 12.93 | 13.00 | 12.90 | 12.98 | 129,966 | +0.06(+0.45%) |
Nov 21, 2023 | 13.24 | 13.24 | 12.89 | 12.93 | 178,637 | -0.28(-2.11%) |
Nov 20, 2023 | 13.05 | 13.21 | 12.87 | 13.20 | 332,848 | +0.11(+0.81%) |
Nov 17, 2023 | 13.10 | 13.20 | 13.09 | 13.10 | 180,288 | +0.06(+0.44%) |
Nov 16, 2023 | 12.85 | 13.06 | 12.84 | 13.04 | 118,044 | +0.19(+1.49%) |
Nov 15, 2023 | 12.78 | 12.92 | 12.78 | 12.85 | 142,486 | +0.02(+0.15%) |
Nov 14, 2023 | 12.75 | 12.99 | 12.75 | 12.83 | 136,438 | +0.17(+1.36%) |
Nov 13, 2023 | 12.70 | 12.76 | 12.55 | 12.66 | 146,889 | +0.02(+0.15%) |
Nov 10, 2023 | 12.57 | 12.73 | 12.57 | 12.64 | 125,642 | +0.09(+0.69%) |
Nov 09, 2023 | 12.76 | 12.78 | 12.53 | 12.55 | 115,733 | -0.14(-1.13%) |
Nov 08, 2023 | 12.68 | 12.73 | 12.63 | 12.70 | 60,769 | +0.07(+0.53%) |
Nov 07, 2023 | 12.62 | 12.73 | 12.51 | 12.63 | 99,744 | -0.03(-0.23%) |
Nov 06, 2023 | 12.95 | 12.95 | 12.62 | 12.66 | 146,482 | -0.27(-2.08%) |
Nov 03, 2023 | 12.74 | 12.98 | 12.73 | 12.93 | 92,455 | +0.22(+1.74%) |
Nov 02, 2023 | 12.49 | 12.71 | 12.38 | 12.71 | 138,791 | +0.36(+2.96%) |