Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 14.21 | 14.28 | 13.82 | 13.89 | 568,981 | -0.35(-2.46%) |
Jan 30, 2024 | 14.57 | 14.57 | 14.20 | 14.24 | 280,437 | -0.27(-1.86%) |
Jan 29, 2024 | 14.03 | 14.59 | 13.85 | 14.51 | 445,330 | +0.47(+3.35%) |
Jan 26, 2024 | 14.12 | 14.14 | 13.86 | 14.04 | 355,978 | -0.03(-0.21%) |
Jan 25, 2024 | 14.00 | 14.24 | 13.85 | 14.07 | 292,572 | +0.54(+3.99%) |
Jan 24, 2024 | 13.91 | 14.00 | 13.53 | 13.53 | 307,191 | -0.29(-2.10%) |
Jan 23, 2024 | 13.92 | 13.96 | 13.73 | 13.82 | 404,488 | +0.17(+1.25%) |
Jan 22, 2024 | 14.32 | 14.38 | 13.64 | 13.65 | 520,476 | -0.74(-5.14%) |
Jan 19, 2024 | 13.95 | 14.41 | 13.84 | 14.39 | 347,415 | +0.34(+2.42%) |
Jan 18, 2024 | 13.97 | 14.13 | 13.84 | 14.05 | 392,088 | -0.29(-2.02%) |
Jan 17, 2024 | 14.11 | 14.43 | 13.90 | 14.34 | 270,917 | -0.36(-2.45%) |
Jan 16, 2024 | 14.93 | 14.95 | 14.53 | 14.70 | 435,373 | +0.04(+0.27%) |
Jan 12, 2024 | 15.05 | 15.05 | 14.48 | 14.66 | 359,850 | +0.43(+3.02%) |
Jan 11, 2024 | 14.38 | 14.52 | 14.14 | 14.23 | 458,364 | +0.43(+3.12%) |
Jan 10, 2024 | 14.10 | 14.12 | 13.76 | 13.80 | 161,504 | -0.36(-2.54%) |
Jan 09, 2024 | 14.50 | 14.62 | 14.07 | 14.16 | 259,949 | -0.34(-2.34%) |
Jan 08, 2024 | 13.99 | 14.52 | 13.98 | 14.50 | 514,519 | +0.57(+4.09%) |
Jan 05, 2024 | 14.01 | 14.43 | 13.88 | 13.93 | 626,406 | +0.44(+3.26%) |
Jan 04, 2024 | 13.13 | 13.56 | 13.07 | 13.49 | 369,771 | +0.34(+2.59%) |
Jan 03, 2024 | 12.97 | 13.31 | 12.94 | 13.15 | 731,907 | -0.05(-0.38%) |
Jan 02, 2024 | 13.55 | 13.62 | 13.18 | 13.20 | 314,834 | -0.62(-4.49%) |
Dec 29, 2023 | 13.94 | 13.95 | 13.76 | 13.82 | 154,806 | -0.09(-0.65%) |
Dec 28, 2023 | 13.91 | 14.02 | 13.89 | 13.91 | 202,903 | -0.09(-0.64%) |
Dec 27, 2023 | 13.90 | 14.02 | 13.84 | 14.00 | 204,639 | +0.01(+0.07%) |
Dec 26, 2023 | 13.82 | 13.99 | 13.79 | 13.99 | 177,189 | +0.10(+0.72%) |
Dec 22, 2023 | 13.67 | 14.04 | 13.64 | 13.89 | 256,128 | +0.17(+1.24%) |
Dec 21, 2023 | 13.69 | 13.76 | 13.50 | 13.72 | 428,269 | +0.12(+0.88%) |
Dec 20, 2023 | 13.84 | 13.85 | 13.56 | 13.60 | 389,492 | -0.21(-1.52%) |
Dec 19, 2023 | 13.70 | 13.87 | 13.67 | 13.81 | 301,756 | +0.30(+2.22%) |
Dec 18, 2023 | 13.00 | 13.62 | 12.93 | 13.51 | 472,699 | +0.48(+3.68%) |
Dec 15, 2023 | 13.25 | 13.36 | 12.84 | 13.03 | 644,925 | -0.57(-4.19%) |
Dec 14, 2023 | 13.55 | 13.81 | 13.45 | 13.60 | 765,196 | +0.48(+3.66%) |
Dec 13, 2023 | 12.19 | 13.15 | 11.99 | 13.12 | 1,186,290 | +1.00(+8.25%) |
Dec 12, 2023 | 12.34 | 12.35 | 12.04 | 12.12 | 271,731 | -0.04(-0.33%) |
Dec 11, 2023 | 11.93 | 12.19 | 11.90 | 12.16 | 502,287 | -0.11(-0.90%) |
Dec 08, 2023 | 12.20 | 12.47 | 12.17 | 12.27 | 686,586 | -0.20(-1.60%) |
Dec 07, 2023 | 12.65 | 12.73 | 12.36 | 12.47 | 579,831 | -0.08(-0.64%) |
Dec 06, 2023 | 13.21 | 13.29 | 12.47 | 12.55 | 732,874 | -0.39(-3.01%) |
Dec 05, 2023 | 12.95 | 13.11 | 12.79 | 12.94 | 548,795 | +0.02(+0.15%) |
Dec 04, 2023 | 13.18 | 13.36 | 12.84 | 12.92 | 324,676 | -0.46(-3.44%) |
Dec 01, 2023 | 12.74 | 13.38 | 12.72 | 13.38 | 712,924 | +0.18(+1.36%) |
Nov 30, 2023 | 13.09 | 13.21 | 12.71 | 13.20 | 753,874 | -0.34(-2.51%) |
Nov 29, 2023 | 14.01 | 14.11 | 13.41 | 13.54 | 740,855 | -0.40(-2.87%) |
Nov 28, 2023 | 13.94 | 14.22 | 13.85 | 13.94 | 611,978 | +0.28(+2.05%) |
Nov 27, 2023 | 13.57 | 13.90 | 13.49 | 13.66 | 644,254 | +0.09(+0.66%) |
Nov 24, 2023 | 13.74 | 13.84 | 13.57 | 13.57 | 386,939 | +0.35(+2.65%) |
Nov 22, 2023 | 13.35 | 13.41 | 13.08 | 13.22 | 582,614 | +0.14(+1.07%) |
Nov 21, 2023 | 13.05 | 13.16 | 12.91 | 13.08 | 621,578 | -0.18(-1.36%) |
Nov 20, 2023 | 13.20 | 13.37 | 13.13 | 13.26 | 316,043 | -0.14(-1.04%) |
Nov 17, 2023 | 13.38 | 13.66 | 13.29 | 13.40 | 661,684 | -0.20(-1.47%) |
Nov 16, 2023 | 13.09 | 13.82 | 12.95 | 13.60 | 814,348 | +0.67(+5.18%) |
Nov 15, 2023 | 13.05 | 13.37 | 12.91 | 12.93 | 188,396 | +0.03(+0.23%) |
Nov 14, 2023 | 13.14 | 13.19 | 12.81 | 12.90 | 727,477 | +0.12(+0.94%) |
Nov 13, 2023 | 12.91 | 12.93 | 12.66 | 12.78 | 421,079 | -0.07(-0.54%) |
Nov 10, 2023 | 13.13 | 13.20 | 12.72 | 12.85 | 1,127,933 | +0.22(+1.74%) |
Nov 09, 2023 | 12.72 | 13.13 | 12.52 | 12.63 | 944,969 | +0.07(+0.56%) |
Nov 08, 2023 | 12.82 | 12.82 | 12.28 | 12.56 | 672,545 | +0.01(+0.08%) |
Nov 07, 2023 | 12.08 | 12.62 | 12.02 | 12.55 | 298,903 | +0.51(+4.24%) |
Nov 06, 2023 | 12.37 | 12.37 | 12.00 | 12.04 | 874,315 | -0.17(-1.39%) |
Nov 03, 2023 | 12.04 | 12.26 | 12.03 | 12.21 | 621,550 | +0.55(+4.72%) |
Nov 02, 2023 | 11.28 | 11.73 | 11.28 | 11.66 | 224,882 | +0.48(+4.29%) |