Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 14.10 | 14.27 | 13.66 | 13.69 | 3,143,886 | -0.89(-6.13%) |
Jan 30, 2024 | 14.87 | 15.04 | 14.56 | 14.58 | 1,938,230 | -0.31(-2.07%) |
Jan 29, 2024 | 14.56 | 14.89 | 14.42 | 14.89 | 4,603,978 | +0.42(+2.88%) |
Jan 26, 2024 | 14.26 | 14.67 | 14.15 | 14.47 | 4,133,198 | +0.34(+2.39%) |
Jan 25, 2024 | 12.99 | 14.17 | 12.96 | 14.13 | 7,568,718 | +1.03(+7.88%) |
Jan 24, 2024 | 12.97 | 13.17 | 12.83 | 13.10 | 3,049,235 | +0.24(+1.85%) |
Jan 23, 2024 | 13.19 | 13.20 | 12.75 | 12.86 | 2,561,630 | -0.20(-1.52%) |
Jan 22, 2024 | 12.58 | 13.08 | 12.49 | 13.06 | 2,639,221 | +0.63(+5.03%) |
Jan 19, 2024 | 12.28 | 12.48 | 12.14 | 12.44 | 1,657,462 | +0.18(+1.46%) |
Jan 18, 2024 | 12.34 | 12.42 | 12.07 | 12.26 | 1,715,384 | +0.02(+0.16%) |
Jan 17, 2024 | 12.07 | 12.33 | 11.99 | 12.24 | 2,406,314 | -0.11(-0.89%) |
Jan 16, 2024 | 12.49 | 12.65 | 12.34 | 12.35 | 2,476,343 | -0.31(-2.43%) |
Jan 12, 2024 | 12.86 | 13.05 | 12.60 | 12.65 | 2,293,693 | -0.07(-0.55%) |
Jan 11, 2024 | 12.82 | 12.85 | 12.56 | 12.72 | 1,901,946 | -0.24(-1.84%) |
Jan 10, 2024 | 12.78 | 12.97 | 12.68 | 12.96 | 1,585,492 | +0.11(+0.85%) |
Jan 09, 2024 | 12.73 | 12.91 | 12.65 | 12.85 | 2,173,791 | -0.06(-0.46%) |
Jan 08, 2024 | 12.71 | 12.97 | 12.60 | 12.91 | 2,051,653 | +0.15(+1.17%) |
Jan 05, 2024 | 12.47 | 12.88 | 12.43 | 12.76 | 3,319,087 | +0.09(+0.71%) |
Jan 04, 2024 | 12.42 | 12.74 | 12.38 | 12.67 | 2,025,504 | +0.16(+1.27%) |
Jan 03, 2024 | 13.02 | 13.04 | 12.50 | 12.52 | 2,707,789 | -0.69(-5.19%) |
Jan 02, 2024 | 13.23 | 13.46 | 13.12 | 13.20 | 1,830,617 | -0.14(-1.04%) |
Dec 29, 2023 | 13.64 | 13.64 | 13.34 | 13.34 | 1,887,005 | -0.41(-2.96%) |
Dec 28, 2023 | 13.68 | 13.76 | 13.57 | 13.75 | 1,299,894 | +0.01(+0.07%) |
Dec 27, 2023 | 13.81 | 13.83 | 13.59 | 13.74 | 1,530,946 | -0.05(-0.36%) |
Dec 26, 2023 | 13.51 | 13.83 | 13.45 | 13.79 | 2,102,726 | +0.38(+2.81%) |
Dec 22, 2023 | 13.40 | 13.59 | 13.27 | 13.41 | 2,058,913 | +0.07(+0.52%) |
Dec 21, 2023 | 13.51 | 13.59 | 13.13 | 13.34 | 1,822,166 | +0.03(+0.22%) |
Dec 20, 2023 | 13.76 | 13.92 | 13.31 | 13.31 | 2,773,477 | -0.44(-3.18%) |
Dec 19, 2023 | 13.78 | 13.91 | 13.65 | 13.75 | 3,311,643 | +0.07(+0.51%) |
Dec 18, 2023 | 13.83 | 13.95 | 13.68 | 13.68 | 2,601,885 | -0.21(-1.50%) |
Dec 15, 2023 | 14.11 | 14.19 | 13.75 | 13.89 | 7,041,339 | -0.22(-1.55%) |
Dec 14, 2023 | 13.37 | 14.15 | 13.35 | 14.10 | 4,616,524 | +1.17(+9.06%) |
Dec 13, 2023 | 12.13 | 12.94 | 12.01 | 12.93 | 3,456,146 | +0.79(+6.49%) |
Dec 12, 2023 | 12.32 | 12.34 | 12.08 | 12.14 | 1,965,443 | -0.24(-1.91%) |
Dec 11, 2023 | 12.45 | 12.55 | 12.34 | 12.38 | 2,392,790 | -0.17(-1.34%) |
Dec 08, 2023 | 12.34 | 12.76 | 12.26 | 12.55 | 2,610,556 | +0.24(+1.92%) |
Dec 07, 2023 | 12.10 | 12.36 | 11.95 | 12.31 | 3,322,863 | +0.34(+2.80%) |
Dec 06, 2023 | 12.42 | 12.77 | 11.96 | 11.98 | 2,969,456 | -0.29(-2.33%) |
Dec 05, 2023 | 12.33 | 12.74 | 12.23 | 12.26 | 5,148,560 | -0.24(-1.89%) |
Dec 04, 2023 | 12.06 | 12.61 | 11.99 | 12.50 | 5,370,600 | +0.25(+2.01%) |
Dec 01, 2023 | 11.39 | 12.30 | 11.39 | 12.25 | 5,295,466 | +0.86(+7.53%) |
Nov 30, 2023 | 11.86 | 11.97 | 11.20 | 11.39 | 8,701,552 | -0.27(-2.28%) |
Nov 29, 2023 | 11.95 | 12.68 | 11.54 | 11.66 | 9,572,828 | -0.13(-1.09%) |
Nov 28, 2023 | 11.76 | 11.84 | 11.44 | 11.79 | 2,227,865 | +0.00(+0.00%) |
Nov 27, 2023 | 12.11 | 12.20 | 11.73 | 11.79 | 2,306,064 | -0.41(-3.39%) |
Nov 24, 2023 | 12.19 | 12.31 | 12.07 | 12.20 | 793,601 | -0.06(-0.48%) |
Nov 22, 2023 | 12.36 | 12.39 | 12.06 | 12.26 | 1,457,161 | +0.00(+0.00%) |
Nov 21, 2023 | 12.58 | 12.58 | 12.23 | 12.26 | 1,380,813 | -0.36(-2.89%) |
Nov 20, 2023 | 12.36 | 12.63 | 12.25 | 12.63 | 1,238,922 | +0.20(+1.59%) |
Nov 17, 2023 | 12.29 | 12.44 | 12.15 | 12.43 | 1,015,433 | +0.34(+2.77%) |
Nov 16, 2023 | 12.37 | 12.37 | 12.00 | 12.09 | 1,042,618 | -0.35(-2.85%) |
Nov 15, 2023 | 12.31 | 12.55 | 12.31 | 12.45 | 1,649,609 | +0.13(+1.04%) |
Nov 14, 2023 | 11.83 | 12.35 | 11.83 | 12.32 | 2,748,575 | +1.12(+10.04%) |
Nov 13, 2023 | 11.11 | 11.24 | 10.94 | 11.20 | 851,418 | +0.05(+0.44%) |
Nov 10, 2023 | 11.34 | 11.43 | 11.04 | 11.15 | 1,393,474 | -0.09(-0.79%) |
Nov 09, 2023 | 11.70 | 11.77 | 11.19 | 11.24 | 1,370,709 | -0.40(-3.47%) |
Nov 08, 2023 | 11.97 | 11.97 | 11.41 | 11.64 | 1,640,111 | -0.27(-2.23%) |
Nov 07, 2023 | 12.13 | 12.17 | 11.86 | 11.91 | 1,389,307 | -0.25(-2.03%) |
Nov 06, 2023 | 12.62 | 12.67 | 12.08 | 12.15 | 1,338,735 | -0.38(-3.07%) |
Nov 03, 2023 | 12.24 | 12.74 | 12.24 | 12.54 | 2,406,188 | +0.65(+5.47%) |
Nov 02, 2023 | 11.38 | 11.94 | 11.34 | 11.89 | 2,203,369 | +0.74(+6.63%) |