Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 12.71 | 12.87 | 12.71 | 12.86 | 31,347,040 | +0.20(+1.58%) |
Jan 30, 2024 | 12.66 | 12.68 | 12.64 | 12.66 | 12,296,035 | +0.02(+0.16%) |
Jan 29, 2024 | 12.73 | 12.75 | 12.64 | 12.64 | 21,075,238 | -0.10(-0.78%) |
Jan 26, 2024 | 12.74 | 12.77 | 12.69 | 12.74 | 16,850,782 | +0.02(+0.16%) |
Jan 25, 2024 | 12.73 | 12.79 | 12.71 | 12.72 | 21,791,988 | -0.06(-0.47%) |
Jan 24, 2024 | 12.73 | 12.79 | 12.69 | 12.78 | 18,187,496 | -0.01(-0.08%) |
Jan 23, 2024 | 12.81 | 12.85 | 12.78 | 12.79 | 12,210,625 | -0.03(-0.23%) |
Jan 22, 2024 | 12.81 | 12.85 | 12.78 | 12.82 | 24,116,492 | -0.03(-0.23%) |
Jan 19, 2024 | 12.97 | 13.00 | 12.85 | 12.85 | 24,301,906 | -0.15(-1.15%) |
Jan 18, 2024 | 13.07 | 13.12 | 12.99 | 13.00 | 32,610,536 | -0.11(-0.84%) |
Jan 17, 2024 | 13.12 | 13.18 | 13.10 | 13.11 | 25,440,516 | +0.07(+0.54%) |
Jan 16, 2024 | 13.03 | 13.09 | 12.99 | 13.04 | 24,135,936 | +0.05(+0.38%) |
Jan 12, 2024 | 12.96 | 13.03 | 12.93 | 12.99 | 20,714,980 | +0.00(+0.00%) |
Jan 11, 2024 | 12.96 | 13.10 | 12.94 | 12.99 | 30,013,532 | +0.02(+0.15%) |
Jan 10, 2024 | 13.04 | 13.05 | 12.95 | 12.97 | 15,920,232 | -0.08(-0.61%) |
Jan 09, 2024 | 13.09 | 13.12 | 13.02 | 13.05 | 14,978,148 | +0.03(+0.23%) |
Jan 08, 2024 | 13.20 | 13.20 | 13.02 | 13.02 | 14,496,760 | -0.19(-1.44%) |
Jan 05, 2024 | 13.22 | 13.25 | 13.13 | 13.21 | 23,842,902 | -0.01(-0.08%) |
Jan 04, 2024 | 13.20 | 13.23 | 13.11 | 13.22 | 18,630,792 | +0.05(+0.38%) |
Jan 03, 2024 | 13.12 | 13.19 | 13.10 | 13.17 | 19,237,160 | +0.10(+0.77%) |
Jan 02, 2024 | 13.07 | 13.12 | 13.03 | 13.07 | 19,507,364 | +0.08(+0.62%) |
Dec 29, 2023 | 12.95 | 13.04 | 12.94 | 12.99 | 14,467,523 | +0.05(+0.39%) |
Dec 28, 2023 | 12.94 | 12.95 | 12.91 | 12.94 | 18,557,190 | +0.01(+0.08%) |
Dec 27, 2023 | 12.96 | 12.98 | 12.93 | 12.93 | 13,009,014 | -0.03(-0.23%) |
Dec 26, 2023 | 12.99 | 13.00 | 12.93 | 12.96 | 9,457,601 | -0.05(-0.38%) |
Dec 22, 2023 | 13.00 | 13.06 | 12.96 | 13.01 | 17,848,852 | -0.01(-0.08%) |
Dec 21, 2023 | 13.07 | 13.13 | 13.02 | 13.02 | 33,911,240 | -0.13(-0.99%) |
Dec 20, 2023 | 12.98 | 13.16 | 12.93 | 13.15 | 18,950,848 | +0.19(+1.43%) |
Dec 19, 2023 | 13.02 | 13.02 | 12.95 | 12.96 | 19,628,418 | -0.06(-0.45%) |
Dec 18, 2023 | 13.06 | 13.06 | 13.00 | 13.02 | 11,384,136 | -0.07(-0.52%) |
Dec 15, 2023 | 13.10 | 13.13 | 13.06 | 13.09 | 22,895,812 | +0.02(+0.15%) |
Dec 14, 2023 | 13.06 | 13.16 | 13.02 | 13.07 | 32,742,148 | -0.04(-0.30%) |
Dec 13, 2023 | 13.28 | 13.30 | 13.10 | 13.11 | 18,297,074 | -0.18(-1.33%) |
Dec 12, 2023 | 13.36 | 13.40 | 13.29 | 13.29 | 12,726,207 | -0.06(-0.44%) |
Dec 11, 2023 | 13.42 | 13.43 | 13.34 | 13.35 | 23,789,308 | -0.05(-0.37%) |
Dec 08, 2023 | 13.48 | 13.48 | 13.38 | 13.40 | 20,101,936 | -0.05(-0.37%) |
Dec 07, 2023 | 13.49 | 13.51 | 13.43 | 13.45 | 16,136,215 | -0.11(-0.80%) |
Dec 06, 2023 | 13.43 | 13.56 | 13.43 | 13.55 | 19,031,618 | +0.06(+0.44%) |
Dec 05, 2023 | 13.53 | 13.54 | 13.46 | 13.49 | 19,402,218 | +0.02(+0.15%) |
Dec 04, 2023 | 13.50 | 13.55 | 13.48 | 13.48 | 18,122,518 | +0.06(+0.44%) |
Dec 01, 2023 | 13.51 | 13.52 | 13.39 | 13.42 | 19,345,370 | -0.06(-0.44%) |
Nov 30, 2023 | 13.50 | 13.57 | 13.47 | 13.48 | 23,798,062 | -0.05(-0.36%) |
Nov 29, 2023 | 13.46 | 13.54 | 13.42 | 13.52 | 16,243,443 | +0.01(+0.07%) |
Nov 28, 2023 | 13.53 | 13.56 | 13.48 | 13.51 | 13,717,356 | +0.00(+0.00%) |
Nov 27, 2023 | 13.51 | 13.53 | 13.49 | 13.51 | 16,921,732 | +0.02(+0.15%) |
Nov 24, 2023 | 13.50 | 13.51 | 13.49 | 13.49 | 7,906,222 | -0.01(-0.07%) |
Nov 22, 2023 | 13.49 | 13.53 | 13.46 | 13.50 | 24,391,724 | -0.03(-0.22%) |
Nov 21, 2023 | 13.55 | 13.58 | 13.53 | 13.53 | 12,733,491 | +0.03(+0.22%) |
Nov 20, 2023 | 13.61 | 13.62 | 13.48 | 13.50 | 12,175,424 | -0.10(-0.72%) |
Nov 17, 2023 | 13.62 | 13.65 | 13.59 | 13.60 | 13,560,048 | -0.01(-0.07%) |
Nov 16, 2023 | 13.64 | 13.68 | 13.61 | 13.61 | 21,931,490 | -0.02(-0.14%) |
Nov 15, 2023 | 13.61 | 13.66 | 13.57 | 13.63 | 21,048,362 | -0.02(-0.14%) |
Nov 14, 2023 | 13.73 | 13.74 | 13.61 | 13.65 | 33,579,736 | -0.27(-1.91%) |
Nov 13, 2023 | 13.95 | 13.98 | 13.88 | 13.92 | 17,691,764 | +0.02(+0.14%) |
Nov 10, 2023 | 14.05 | 14.10 | 13.89 | 13.90 | 21,182,968 | -0.22(-1.53%) |
Nov 09, 2023 | 13.97 | 14.13 | 13.97 | 14.11 | 26,225,942 | +0.12(+0.84%) |
Nov 08, 2023 | 14.00 | 14.07 | 13.98 | 14.00 | 19,054,692 | -0.01(-0.07%) |
Nov 07, 2023 | 14.05 | 14.08 | 13.99 | 14.01 | 18,452,536 | -0.04(-0.28%) |
Nov 06, 2023 | 14.05 | 14.11 | 14.03 | 14.04 | 20,133,354 | -0.03(-0.21%) |
Nov 03, 2023 | 14.11 | 14.13 | 14.02 | 14.07 | 21,441,132 | -0.12(-0.83%) |
Nov 02, 2023 | 14.33 | 14.34 | 14.19 | 14.19 | 27,782,346 | -0.27(-1.83%) |