Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 13.47 | 13.70 | 13.26 | 13.26 | 685,585 | -0.23(-1.70%) |
Jan 30, 2024 | 13.50 | 13.56 | 13.32 | 13.48 | 481,463 | -0.13(-0.95%) |
Jan 29, 2024 | 13.51 | 13.63 | 13.39 | 13.61 | 444,018 | +0.11(+0.81%) |
Jan 26, 2024 | 13.71 | 13.82 | 13.48 | 13.50 | 523,494 | -0.19(-1.38%) |
Jan 25, 2024 | 13.77 | 13.85 | 13.62 | 13.69 | 368,585 | +0.08(+0.59%) |
Jan 24, 2024 | 13.71 | 13.80 | 13.46 | 13.61 | 535,215 | -0.07(-0.51%) |
Jan 23, 2024 | 13.89 | 13.92 | 13.67 | 13.68 | 765,213 | -0.03(-0.25%) |
Jan 22, 2024 | 13.72 | 14.04 | 13.65 | 13.72 | 839,129 | -0.06(-0.43%) |
Jan 19, 2024 | 13.85 | 13.86 | 13.60 | 13.78 | 711,378 | +0.01(+0.07%) |
Jan 18, 2024 | 13.41 | 13.79 | 13.41 | 13.77 | 665,282 | +0.44(+3.28%) |
Jan 17, 2024 | 13.63 | 13.63 | 13.26 | 13.33 | 805,632 | -0.32(-2.33%) |
Jan 16, 2024 | 13.61 | 13.73 | 13.39 | 13.65 | 989,432 | +0.01(+0.07%) |
Jan 12, 2024 | 13.89 | 13.89 | 13.56 | 13.64 | 748,266 | -0.08(-0.58%) |
Jan 11, 2024 | 14.22 | 14.22 | 13.47 | 13.72 | 960,600 | -0.54(-3.77%) |
Jan 10, 2024 | 14.11 | 14.30 | 13.98 | 14.26 | 729,438 | +0.09(+0.63%) |
Jan 09, 2024 | 14.28 | 14.31 | 14.05 | 14.17 | 561,296 | -0.28(-1.93%) |
Jan 08, 2024 | 14.10 | 14.55 | 14.10 | 14.45 | 812,559 | +0.34(+2.40%) |
Jan 05, 2024 | 14.14 | 14.32 | 14.07 | 14.11 | 704,712 | -0.14(-0.98%) |
Jan 04, 2024 | 14.37 | 14.37 | 14.08 | 14.25 | 549,069 | -0.03(-0.21%) |
Jan 03, 2024 | 14.66 | 14.66 | 14.26 | 14.28 | 584,530 | -0.38(-2.58%) |
Jan 02, 2024 | 14.94 | 14.99 | 14.59 | 14.65 | 625,383 | -0.36(-2.39%) |
Dec 29, 2023 | 15.14 | 15.28 | 15.01 | 15.01 | 606,945 | -0.16(-1.05%) |
Dec 28, 2023 | 15.23 | 15.30 | 15.15 | 15.17 | 423,263 | -0.16(-1.04%) |
Dec 27, 2023 | 15.22 | 15.33 | 15.14 | 15.33 | 533,932 | +0.15(+0.98%) |
Dec 26, 2023 | 14.93 | 15.25 | 14.89 | 15.18 | 520,275 | +0.24(+1.60%) |
Dec 22, 2023 | 15.00 | 15.03 | 14.86 | 14.94 | 651,247 | -0.01(-0.07%) |
Dec 21, 2023 | 14.79 | 14.95 | 14.65 | 14.95 | 506,154 | +0.26(+1.76%) |
Dec 20, 2023 | 14.71 | 15.16 | 14.68 | 14.69 | 807,312 | -0.01(-0.07%) |
Dec 19, 2023 | 14.38 | 14.72 | 14.38 | 14.70 | 821,519 | +0.30(+2.07%) |
Dec 18, 2023 | 14.22 | 14.42 | 14.07 | 14.41 | 825,771 | +0.27(+1.90%) |
Dec 15, 2023 | 14.31 | 14.34 | 14.06 | 14.14 | 1,143,159 | -0.06(-0.42%) |
Dec 14, 2023 | 13.86 | 14.20 | 13.77 | 14.20 | 1,544,344 | +0.37(+2.66%) |
Dec 13, 2023 | 13.05 | 13.83 | 13.05 | 13.83 | 994,600 | +0.75(+5.70%) |
Dec 12, 2023 | 13.22 | 13.39 | 13.03 | 13.08 | 958,624 | -0.09(-0.68%) |
Dec 11, 2023 | 13.04 | 13.19 | 12.96 | 13.17 | 937,403 | +0.15(+1.15%) |
Dec 08, 2023 | 12.99 | 13.02 | 12.89 | 13.02 | 758,376 | +0.04(+0.31%) |
Dec 07, 2023 | 13.11 | 13.11 | 12.91 | 12.98 | 790,077 | +0.05(+0.39%) |
Dec 06, 2023 | 13.22 | 13.37 | 12.92 | 12.93 | 622,828 | -0.23(-1.74%) |
Dec 05, 2023 | 13.43 | 13.43 | 13.15 | 13.16 | 841,809 | -0.19(-1.42%) |
Dec 04, 2023 | 13.13 | 13.37 | 13.11 | 13.35 | 754,815 | +0.19(+1.44%) |
Dec 01, 2023 | 12.88 | 13.16 | 12.88 | 13.16 | 1,031,136 | +0.23(+1.77%) |
Nov 30, 2023 | 12.93 | 13.04 | 12.91 | 12.93 | 777,378 | +0.00(+0.00%) |
Nov 29, 2023 | 12.97 | 13.04 | 12.92 | 12.93 | 598,044 | +0.00(+0.00%) |
Nov 28, 2023 | 13.00 | 13.03 | 12.90 | 12.93 | 724,183 | -0.10(-0.76%) |
Nov 27, 2023 | 12.93 | 13.07 | 12.92 | 13.03 | 738,579 | +0.02(+0.15%) |
Nov 24, 2023 | 12.98 | 13.07 | 12.93 | 13.01 | 418,827 | +0.08(+0.62%) |
Nov 22, 2023 | 12.76 | 12.98 | 12.76 | 12.93 | 928,691 | +0.21(+1.64%) |
Nov 21, 2023 | 12.78 | 12.86 | 12.65 | 12.72 | 1,034,187 | -0.08(-0.62%) |
Nov 20, 2023 | 12.70 | 12.94 | 12.55 | 12.80 | 1,161,472 | -0.17(-1.30%) |
Nov 17, 2023 | 13.11 | 13.15 | 12.95 | 12.97 | 951,377 | -0.07(-0.53%) |
Nov 16, 2023 | 13.27 | 13.29 | 13.02 | 13.04 | 1,041,644 | -0.24(-1.80%) |
Nov 15, 2023 | 13.36 | 13.47 | 13.20 | 13.28 | 1,095,428 | -0.04(-0.30%) |
Nov 14, 2023 | 13.36 | 13.47 | 13.16 | 13.32 | 1,409,796 | +0.26(+1.98%) |
Nov 13, 2023 | 12.75 | 13.21 | 12.71 | 13.06 | 1,290,261 | +0.31(+2.42%) |
Nov 10, 2023 | 12.51 | 13.18 | 12.48 | 12.75 | 1,919,313 | +0.26(+2.07%) |
Nov 09, 2023 | 12.44 | 12.64 | 11.46 | 12.50 | 3,870,722 | -0.88(-6.55%) |
Nov 08, 2023 | 13.39 | 13.50 | 13.26 | 13.37 | 1,316,835 | +0.01(+0.07%) |
Nov 07, 2023 | 13.37 | 13.44 | 13.23 | 13.36 | 1,064,921 | +0.02(+0.15%) |
Nov 06, 2023 | 13.13 | 13.38 | 13.09 | 13.34 | 1,042,787 | +0.11(+0.83%) |
Nov 03, 2023 | 13.38 | 13.39 | 13.09 | 13.23 | 979,271 | +0.06(+0.45%) |
Nov 02, 2023 | 13.04 | 13.41 | 13.02 | 13.17 | 946,259 | +0.21(+1.61%) |