Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 14.55 | 14.75 | 13.69 | 13.74 | 737,876 | -0.91(-6.22%) |
Jan 30, 2024 | 14.62 | 14.75 | 14.55 | 14.66 | 343,075 | -0.11(-0.73%) |
Jan 29, 2024 | 14.52 | 14.78 | 14.49 | 14.76 | 467,343 | +0.26(+1.83%) |
Jan 26, 2024 | 14.51 | 14.59 | 14.41 | 14.50 | 582,140 | +0.11(+0.75%) |
Jan 25, 2024 | 14.65 | 14.74 | 14.22 | 14.39 | 427,690 | -0.09(-0.61%) |
Jan 24, 2024 | 14.54 | 14.70 | 14.41 | 14.48 | 420,578 | +0.07(+0.48%) |
Jan 23, 2024 | 14.81 | 14.81 | 14.41 | 14.41 | 475,725 | -0.31(-2.13%) |
Jan 22, 2024 | 14.32 | 14.73 | 14.32 | 14.72 | 606,455 | +0.50(+3.52%) |
Jan 19, 2024 | 14.01 | 14.23 | 13.84 | 14.22 | 522,781 | +0.30(+2.18%) |
Jan 18, 2024 | 14.06 | 14.13 | 13.83 | 13.92 | 339,037 | -0.05(-0.35%) |
Jan 17, 2024 | 13.70 | 13.99 | 13.70 | 13.97 | 450,082 | -0.01(-0.07%) |
Jan 16, 2024 | 13.95 | 14.12 | 13.90 | 13.98 | 386,213 | -0.18(-1.25%) |
Jan 12, 2024 | 14.46 | 14.46 | 14.01 | 14.16 | 284,172 | -0.14(-0.96%) |
Jan 11, 2024 | 14.27 | 14.36 | 13.98 | 14.29 | 470,343 | -0.11(-0.75%) |
Jan 10, 2024 | 14.32 | 14.41 | 14.20 | 14.40 | 305,905 | +0.03(+0.20%) |
Jan 09, 2024 | 14.37 | 14.38 | 14.20 | 14.37 | 362,256 | -0.19(-1.28%) |
Jan 08, 2024 | 14.51 | 14.59 | 14.38 | 14.56 | 366,679 | +0.01(+0.07%) |
Jan 05, 2024 | 14.50 | 14.75 | 14.49 | 14.55 | 685,792 | -0.05(-0.34%) |
Jan 04, 2024 | 14.71 | 14.81 | 14.59 | 14.60 | 451,296 | -0.04(-0.27%) |
Jan 03, 2024 | 15.20 | 15.20 | 14.62 | 14.64 | 593,812 | -0.63(-4.11%) |
Jan 02, 2024 | 14.98 | 15.45 | 14.98 | 15.26 | 434,755 | +0.12(+0.78%) |
Dec 29, 2023 | 15.40 | 15.42 | 15.13 | 15.15 | 369,681 | -0.30(-1.97%) |
Dec 28, 2023 | 15.49 | 15.57 | 15.37 | 15.45 | 297,762 | -0.06(-0.38%) |
Dec 27, 2023 | 15.55 | 15.59 | 15.41 | 15.51 | 329,690 | +0.01(+0.06%) |
Dec 26, 2023 | 15.21 | 15.55 | 15.16 | 15.50 | 337,502 | +0.32(+2.13%) |
Dec 22, 2023 | 15.16 | 15.34 | 15.15 | 15.18 | 361,484 | +0.10(+0.65%) |
Dec 21, 2023 | 15.00 | 15.09 | 14.87 | 15.08 | 490,789 | +0.22(+1.45%) |
Dec 20, 2023 | 15.02 | 15.40 | 14.85 | 14.86 | 617,917 | -0.15(-0.98%) |
Dec 19, 2023 | 14.83 | 15.11 | 14.72 | 15.01 | 509,891 | +0.25(+1.66%) |
Dec 18, 2023 | 15.01 | 15.04 | 14.74 | 14.76 | 511,769 | -0.17(-1.12%) |
Dec 15, 2023 | 15.09 | 15.22 | 14.81 | 14.93 | 1,414,311 | -0.19(-1.23%) |
Dec 14, 2023 | 15.11 | 15.40 | 14.91 | 15.12 | 693,074 | +0.41(+2.80%) |
Dec 13, 2023 | 14.00 | 14.73 | 13.90 | 14.70 | 1,101,980 | +0.77(+5.49%) |
Dec 12, 2023 | 14.17 | 14.17 | 13.93 | 13.94 | 423,117 | -0.26(-1.86%) |
Dec 11, 2023 | 14.22 | 14.37 | 14.10 | 14.20 | 376,927 | -0.11(-0.75%) |
Dec 08, 2023 | 14.05 | 14.32 | 14.05 | 14.31 | 431,877 | +0.25(+1.74%) |
Dec 07, 2023 | 13.90 | 14.09 | 13.76 | 14.07 | 367,199 | +0.25(+1.77%) |
Dec 06, 2023 | 13.93 | 14.23 | 13.78 | 13.82 | 412,387 | +0.02(+0.14%) |
Dec 05, 2023 | 13.88 | 13.98 | 13.78 | 13.80 | 333,160 | -0.14(-0.98%) |
Dec 04, 2023 | 13.55 | 14.02 | 13.55 | 13.94 | 474,676 | +0.21(+1.50%) |
Dec 01, 2023 | 13.02 | 13.78 | 12.96 | 13.73 | 487,481 | +0.62(+4.71%) |
Nov 30, 2023 | 13.23 | 13.30 | 13.04 | 13.12 | 512,779 | -0.06(-0.45%) |
Nov 29, 2023 | 13.00 | 13.32 | 13.00 | 13.17 | 781,272 | +0.23(+1.74%) |
Nov 28, 2023 | 12.96 | 12.96 | 12.76 | 12.95 | 446,155 | +0.00(+0.00%) |
Nov 27, 2023 | 12.88 | 12.96 | 12.80 | 12.95 | 289,208 | -0.02(-0.15%) |
Nov 24, 2023 | 13.12 | 13.12 | 12.93 | 12.97 | 204,689 | -0.10(-0.75%) |
Nov 22, 2023 | 13.12 | 13.13 | 12.98 | 13.07 | 422,539 | +0.12(+0.91%) |
Nov 21, 2023 | 13.04 | 13.08 | 12.92 | 12.95 | 419,388 | -0.11(-0.83%) |
Nov 20, 2023 | 13.06 | 13.10 | 12.94 | 13.06 | 317,869 | -0.03(-0.22%) |
Nov 17, 2023 | 13.10 | 13.32 | 13.07 | 13.09 | 967,546 | +0.15(+1.14%) |
Nov 16, 2023 | 13.12 | 13.14 | 12.78 | 12.94 | 411,547 | -0.19(-1.42%) |
Nov 15, 2023 | 13.10 | 13.31 | 13.07 | 13.13 | 479,981 | -0.01(-0.07%) |
Nov 14, 2023 | 12.78 | 13.27 | 12.76 | 13.14 | 701,655 | +0.79(+6.44%) |
Nov 13, 2023 | 12.09 | 12.40 | 12.07 | 12.34 | 425,770 | +0.17(+1.37%) |
Nov 10, 2023 | 12.26 | 12.30 | 12.10 | 12.17 | 384,471 | -0.06(-0.48%) |
Nov 09, 2023 | 12.38 | 12.43 | 12.14 | 12.23 | 359,743 | -0.17(-1.35%) |
Nov 08, 2023 | 12.69 | 12.69 | 12.36 | 12.40 | 447,964 | -0.25(-1.94%) |
Nov 07, 2023 | 12.73 | 12.78 | 12.57 | 12.64 | 468,071 | -0.18(-1.38%) |
Nov 06, 2023 | 12.95 | 13.11 | 12.80 | 12.82 | 489,553 | -0.17(-1.28%) |
Nov 03, 2023 | 12.71 | 13.04 | 12.65 | 12.99 | 664,855 | +0.65(+5.25%) |
Nov 02, 2023 | 12.09 | 12.37 | 12.01 | 12.34 | 470,125 | +0.45(+3.75%) |