Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 14.79 | 14.80 | 14.37 | 14.39 | 695,751 | -0.37(-2.48%) |
Jan 30, 2024 | 14.68 | 14.80 | 14.64 | 14.76 | 762,779 | -0.01(-0.07%) |
Jan 29, 2024 | 14.64 | 14.80 | 14.58 | 14.77 | 769,451 | +0.15(+1.01%) |
Jan 26, 2024 | 14.75 | 14.78 | 14.61 | 14.62 | 699,517 | +0.01(+0.07%) |
Jan 25, 2024 | 14.44 | 14.69 | 14.42 | 14.61 | 759,055 | +0.29(+2.00%) |
Jan 24, 2024 | 14.69 | 14.69 | 14.23 | 14.32 | 861,411 | -0.27(-1.83%) |
Jan 23, 2024 | 14.57 | 14.66 | 14.41 | 14.59 | 780,440 | +0.14(+0.96%) |
Jan 22, 2024 | 14.30 | 14.48 | 14.27 | 14.45 | 856,870 | +0.23(+1.60%) |
Jan 19, 2024 | 14.16 | 14.26 | 13.99 | 14.22 | 992,869 | +0.10(+0.70%) |
Jan 18, 2024 | 14.21 | 14.22 | 13.97 | 14.12 | 1,317,528 | -0.08(-0.56%) |
Jan 17, 2024 | 13.93 | 14.24 | 13.88 | 14.20 | 958,900 | +0.11(+0.77%) |
Jan 16, 2024 | 14.42 | 14.49 | 14.09 | 14.09 | 1,073,854 | -0.52(-3.58%) |
Jan 12, 2024 | 14.86 | 14.87 | 14.58 | 14.62 | 544,204 | -0.02(-0.13%) |
Jan 11, 2024 | 14.61 | 14.65 | 14.44 | 14.64 | 636,124 | +0.03(+0.20%) |
Jan 10, 2024 | 14.66 | 14.81 | 14.60 | 14.61 | 770,428 | -0.11(-0.74%) |
Jan 09, 2024 | 14.64 | 14.80 | 14.58 | 14.72 | 845,010 | -0.11(-0.73%) |
Jan 08, 2024 | 14.66 | 14.84 | 14.62 | 14.82 | 654,294 | +0.22(+1.49%) |
Jan 05, 2024 | 14.52 | 14.81 | 14.52 | 14.61 | 696,539 | -0.02(-0.14%) |
Jan 04, 2024 | 14.79 | 14.79 | 14.62 | 14.63 | 764,821 | -0.14(-0.94%) |
Jan 03, 2024 | 15.28 | 15.28 | 14.73 | 14.77 | 1,034,603 | -0.39(-2.60%) |
Jan 02, 2024 | 14.84 | 15.18 | 14.78 | 15.16 | 890,166 | +0.31(+2.06%) |
Dec 29, 2023 | 14.92 | 14.97 | 14.83 | 14.85 | 556,858 | -0.13(-0.86%) |
Dec 28, 2023 | 14.95 | 15.11 | 14.92 | 14.98 | 461,488 | -0.04(-0.26%) |
Dec 27, 2023 | 15.15 | 15.15 | 14.93 | 15.02 | 397,676 | -0.08(-0.52%) |
Dec 26, 2023 | 14.99 | 15.16 | 14.89 | 15.10 | 334,378 | +0.11(+0.72%) |
Dec 22, 2023 | 15.00 | 15.17 | 14.90 | 14.99 | 478,309 | +0.12(+0.80%) |
Dec 21, 2023 | 15.02 | 15.04 | 14.68 | 14.87 | 616,338 | -0.01(-0.07%) |
Dec 20, 2023 | 15.34 | 15.34 | 14.85 | 14.88 | 772,710 | -0.45(-2.96%) |
Dec 19, 2023 | 15.07 | 15.41 | 15.01 | 15.34 | 920,528 | +0.38(+2.57%) |
Dec 18, 2023 | 15.05 | 15.09 | 14.90 | 14.95 | 760,586 | -0.01(-0.07%) |
Dec 15, 2023 | 15.29 | 15.33 | 14.95 | 14.96 | 1,469,361 | -0.32(-2.07%) |
Dec 14, 2023 | 15.49 | 15.55 | 15.13 | 15.28 | 1,045,747 | +0.00(+0.00%) |
Dec 13, 2023 | 14.86 | 15.31 | 14.82 | 15.28 | 863,833 | +0.42(+2.86%) |
Dec 12, 2023 | 14.77 | 14.87 | 14.65 | 14.85 | 570,516 | +0.13(+0.87%) |
Dec 11, 2023 | 14.39 | 14.76 | 14.39 | 14.73 | 742,889 | +0.21(+1.43%) |
Dec 08, 2023 | 14.47 | 14.57 | 14.36 | 14.52 | 552,663 | +0.06(+0.41%) |
Dec 07, 2023 | 14.41 | 14.46 | 14.20 | 14.46 | 628,719 | +0.05(+0.34%) |
Dec 06, 2023 | 14.61 | 14.71 | 14.40 | 14.41 | 652,212 | -0.16(-1.08%) |
Dec 05, 2023 | 14.50 | 14.60 | 14.44 | 14.57 | 550,171 | +0.03(+0.20%) |
Dec 04, 2023 | 14.38 | 14.61 | 14.38 | 14.54 | 671,751 | +0.15(+1.03%) |
Dec 01, 2023 | 14.15 | 14.41 | 14.11 | 14.39 | 851,372 | +0.21(+1.46%) |
Nov 30, 2023 | 14.20 | 14.21 | 13.97 | 14.18 | 712,215 | +0.02(+0.14%) |
Nov 29, 2023 | 14.41 | 14.51 | 14.15 | 14.16 | 754,731 | -0.20(-1.37%) |
Nov 28, 2023 | 14.22 | 14.41 | 14.17 | 14.36 | 790,901 | +0.17(+1.18%) |
Nov 27, 2023 | 14.30 | 14.30 | 14.14 | 14.19 | 550,486 | -0.16(-1.10%) |
Nov 24, 2023 | 14.27 | 14.48 | 14.27 | 14.35 | 299,602 | +0.05(+0.34%) |
Nov 22, 2023 | 14.20 | 14.34 | 14.14 | 14.30 | 555,590 | +0.17(+1.19%) |
Nov 21, 2023 | 14.11 | 14.29 | 14.02 | 14.13 | 599,641 | -0.01(-0.07%) |
Nov 20, 2023 | 14.07 | 14.22 | 14.01 | 14.14 | 625,878 | +0.25(+1.77%) |
Nov 17, 2023 | 13.86 | 13.98 | 13.81 | 13.90 | 696,927 | +0.10(+0.71%) |
Nov 16, 2023 | 14.21 | 14.40 | 13.76 | 13.80 | 1,304,834 | -0.49(-3.41%) |
Nov 15, 2023 | 14.46 | 14.56 | 14.29 | 14.29 | 1,019,151 | -0.16(-1.08%) |
Nov 14, 2023 | 14.50 | 14.56 | 14.29 | 14.44 | 1,179,296 | +0.18(+1.30%) |
Nov 13, 2023 | 14.30 | 14.35 | 14.20 | 14.26 | 817,761 | -0.04(-0.27%) |
Nov 10, 2023 | 14.38 | 14.41 | 14.13 | 14.30 | 808,520 | -0.15(-1.01%) |
Nov 09, 2023 | 14.52 | 14.71 | 14.43 | 14.44 | 1,227,635 | +0.04(+0.27%) |
Nov 08, 2023 | 14.45 | 14.49 | 14.31 | 14.40 | 1,372,411 | -0.10(-0.67%) |
Nov 07, 2023 | 14.35 | 14.57 | 14.31 | 14.50 | 859,784 | +0.13(+0.88%) |
Nov 06, 2023 | 14.36 | 14.53 | 14.33 | 14.37 | 1,305,488 | -0.01(-0.07%) |
Nov 03, 2023 | 14.33 | 14.68 | 14.02 | 14.38 | 2,634,072 | +0.26(+1.86%) |
Nov 02, 2023 | 13.45 | 14.27 | 13.22 | 14.12 | 3,818,863 | +1.29(+10.02%) |