Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 15.04 | 15.04 | 14.83 | 14.86 | 225,161 | -0.17(-1.10%) |
Jan 30, 2024 | 14.93 | 15.06 | 14.90 | 15.03 | 136,147 | +0.12(+0.78%) |
Jan 29, 2024 | 15.02 | 15.02 | 14.86 | 14.91 | 167,147 | -0.10(-0.65%) |
Jan 26, 2024 | 14.83 | 15.02 | 14.83 | 15.01 | 180,171 | +0.16(+1.05%) |
Jan 25, 2024 | 14.80 | 14.86 | 14.75 | 14.85 | 167,035 | +0.07(+0.46%) |
Jan 24, 2024 | 14.82 | 14.87 | 14.70 | 14.78 | 171,997 | -0.03(-0.20%) |
Jan 23, 2024 | 14.85 | 14.90 | 14.75 | 14.81 | 124,425 | -0.03(-0.20%) |
Jan 22, 2024 | 14.75 | 14.85 | 14.72 | 14.84 | 181,922 | +0.12(+0.79%) |
Jan 19, 2024 | 14.75 | 14.75 | 14.63 | 14.73 | 127,188 | +0.02(+0.13%) |
Jan 18, 2024 | 14.67 | 14.71 | 14.57 | 14.71 | 156,937 | +0.02(+0.13%) |
Jan 17, 2024 | 14.71 | 14.71 | 14.56 | 14.69 | 186,455 | -0.03(-0.20%) |
Jan 16, 2024 | 14.81 | 14.82 | 14.66 | 14.72 | 172,579 | -0.13(-0.85%) |
Jan 12, 2024 | 14.83 | 14.89 | 14.78 | 14.84 | 125,112 | +0.02(+0.13%) |
Jan 11, 2024 | 14.80 | 14.82 | 14.59 | 14.82 | 146,358 | -0.02(-0.13%) |
Jan 10, 2024 | 14.81 | 14.89 | 14.76 | 14.84 | 123,571 | +0.02(+0.13%) |
Jan 09, 2024 | 14.85 | 14.90 | 14.78 | 14.82 | 167,098 | -0.10(-0.65%) |
Jan 08, 2024 | 14.86 | 14.98 | 14.84 | 14.92 | 188,996 | +0.09(+0.59%) |
Jan 05, 2024 | 14.76 | 14.84 | 14.73 | 14.83 | 143,816 | +0.05(+0.33%) |
Jan 04, 2024 | 14.56 | 14.79 | 14.52 | 14.78 | 197,042 | +0.26(+1.81%) |
Jan 03, 2024 | 14.55 | 14.60 | 14.46 | 14.52 | 164,185 | -0.05(-0.33%) |
Jan 02, 2024 | 14.61 | 14.66 | 14.50 | 14.57 | 183,085 | -0.07(-0.47%) |
Dec 29, 2023 | 14.83 | 14.84 | 14.62 | 14.64 | 299,945 | -0.22(-1.51%) |
Dec 28, 2023 | 14.84 | 14.93 | 14.82 | 14.86 | 251,121 | +0.04(+0.26%) |
Dec 27, 2023 | 14.81 | 14.88 | 14.75 | 14.82 | 147,821 | +0.00(+0.00%) |
Dec 26, 2023 | 14.77 | 14.93 | 14.77 | 14.82 | 210,583 | +0.04(+0.26%) |
Dec 22, 2023 | 14.74 | 14.93 | 14.72 | 14.78 | 236,256 | +0.04(+0.26%) |
Dec 21, 2023 | 14.79 | 14.79 | 14.69 | 14.75 | 171,937 | +0.03(+0.20%) |
Dec 20, 2023 | 14.83 | 14.89 | 14.72 | 14.72 | 236,750 | -0.12(-0.79%) |
Dec 19, 2023 | 14.81 | 14.86 | 14.72 | 14.83 | 263,953 | +0.00(+0.00%) |
Dec 18, 2023 | 14.71 | 14.87 | 14.67 | 14.83 | 330,807 | +0.14(+0.93%) |
Dec 15, 2023 | 14.67 | 14.81 | 14.55 | 14.70 | 1,270,851 | -0.03(-0.20%) |
Dec 14, 2023 | 14.81 | 14.86 | 14.67 | 14.73 | 584,970 | -0.07(-0.46%) |
Dec 13, 2023 | 14.52 | 14.79 | 14.38 | 14.79 | 466,881 | +0.28(+1.95%) |
Dec 12, 2023 | 14.49 | 14.54 | 14.41 | 14.51 | 389,175 | +0.06(+0.39%) |
Dec 11, 2023 | 14.62 | 14.62 | 14.43 | 14.45 | 508,521 | -0.17(-1.17%) |
Dec 08, 2023 | 14.59 | 14.66 | 14.58 | 14.63 | 211,256 | +0.04(+0.26%) |
Dec 07, 2023 | 14.53 | 14.59 | 14.46 | 14.59 | 178,477 | +0.09(+0.59%) |
Dec 06, 2023 | 14.51 | 14.55 | 14.45 | 14.50 | 212,269 | +0.06(+0.39%) |
Dec 05, 2023 | 14.51 | 14.55 | 14.40 | 14.45 | 171,484 | -0.08(-0.52%) |
Dec 04, 2023 | 14.46 | 14.54 | 14.45 | 14.52 | 200,268 | +0.06(+0.39%) |
Dec 01, 2023 | 14.38 | 14.46 | 14.31 | 14.46 | 140,853 | +0.11(+0.79%) |
Nov 30, 2023 | 14.25 | 14.35 | 14.24 | 14.35 | 142,140 | +0.13(+0.93%) |
Nov 29, 2023 | 14.35 | 14.35 | 14.21 | 14.22 | 206,672 | +0.03(+0.20%) |
Nov 28, 2023 | 14.24 | 14.24 | 14.12 | 14.19 | 165,810 | -0.03(-0.20%) |
Nov 27, 2023 | 14.22 | 14.23 | 14.09 | 14.22 | 277,697 | +0.04(+0.27%) |
Nov 24, 2023 | 14.17 | 14.23 | 14.13 | 14.18 | 154,887 | +0.07(+0.47%) |
Nov 22, 2023 | 14.16 | 14.23 | 14.08 | 14.11 | 237,294 | -0.08(-0.53%) |
Nov 21, 2023 | 14.11 | 14.20 | 14.09 | 14.19 | 132,678 | +0.08(+0.54%) |
Nov 20, 2023 | 14.12 | 14.19 | 14.09 | 14.11 | 206,221 | -0.02(-0.13%) |
Nov 17, 2023 | 14.09 | 14.16 | 14.03 | 14.13 | 215,431 | +0.06(+0.40%) |
Nov 16, 2023 | 14.24 | 14.29 | 14.08 | 14.08 | 162,648 | -0.13(-0.93%) |
Nov 15, 2023 | 14.20 | 14.24 | 14.12 | 14.21 | 144,149 | +0.00(+0.00%) |
Nov 14, 2023 | 14.14 | 14.26 | 14.11 | 14.21 | 252,158 | +0.18(+1.28%) |
Nov 13, 2023 | 13.90 | 14.08 | 13.86 | 14.03 | 171,683 | +0.04(+0.27%) |
Nov 10, 2023 | 14.00 | 14.01 | 13.93 | 13.99 | 127,930 | +0.08(+0.55%) |
Nov 09, 2023 | 14.04 | 14.21 | 13.85 | 13.91 | 234,962 | -0.13(-0.91%) |
Nov 08, 2023 | 14.03 | 14.14 | 13.81 | 14.04 | 237,370 | +0.08(+0.58%) |
Nov 07, 2023 | 14.00 | 14.04 | 13.89 | 13.96 | 117,623 | -0.09(-0.61%) |
Nov 06, 2023 | 14.12 | 14.20 | 13.95 | 14.05 | 161,719 | -0.09(-0.60%) |
Nov 03, 2023 | 14.16 | 14.24 | 14.11 | 14.13 | 198,574 | +0.08(+0.54%) |
Nov 02, 2023 | 13.89 | 14.06 | 13.89 | 14.06 | 203,855 | +0.34(+2.49%) |