Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 13.20 | 13.43 | 12.96 | 13.05 | 4,360,200 | -0.08(-0.59%) |
Jan 30, 2024 | 13.25 | 13.31 | 12.94 | 13.13 | 2,679,333 | -0.14(-1.02%) |
Jan 29, 2024 | 13.45 | 13.52 | 13.22 | 13.26 | 5,237,335 | -0.14(-1.08%) |
Jan 26, 2024 | 13.41 | 13.65 | 13.37 | 13.41 | 1,938,384 | -0.10(-0.71%) |
Jan 25, 2024 | 13.40 | 13.61 | 13.36 | 13.51 | 2,567,786 | +0.26(+1.97%) |
Jan 24, 2024 | 13.88 | 13.92 | 13.22 | 13.24 | 2,929,529 | -0.27(-2.00%) |
Jan 23, 2024 | 13.42 | 13.58 | 13.28 | 13.52 | 2,528,238 | +0.23(+1.74%) |
Jan 22, 2024 | 12.95 | 13.42 | 12.88 | 13.28 | 2,896,168 | +0.15(+1.18%) |
Jan 19, 2024 | 13.26 | 13.28 | 12.95 | 13.13 | 3,820,925 | -0.12(-0.88%) |
Jan 18, 2024 | 13.14 | 13.25 | 12.97 | 13.24 | 4,878,909 | +0.02(+0.15%) |
Jan 17, 2024 | 13.82 | 13.84 | 13.12 | 13.23 | 6,522,066 | -0.95(-6.68%) |
Jan 16, 2024 | 14.64 | 14.66 | 14.16 | 14.17 | 2,699,868 | -0.78(-5.23%) |
Jan 12, 2024 | 14.59 | 15.04 | 14.59 | 14.95 | 3,677,746 | +0.71(+5.02%) |
Jan 11, 2024 | 14.49 | 14.57 | 14.00 | 14.24 | 3,377,951 | -0.27(-1.86%) |
Jan 10, 2024 | 14.73 | 14.77 | 14.30 | 14.51 | 2,873,525 | -0.14(-0.99%) |
Jan 09, 2024 | 15.06 | 15.06 | 14.56 | 14.65 | 2,097,929 | -0.24(-1.62%) |
Jan 08, 2024 | 14.84 | 14.93 | 14.60 | 14.90 | 2,203,659 | -0.05(-0.32%) |
Jan 05, 2024 | 14.99 | 15.43 | 14.79 | 14.94 | 2,441,404 | -0.01(-0.06%) |
Jan 04, 2024 | 14.79 | 14.96 | 14.57 | 14.95 | 2,828,427 | +0.26(+1.77%) |
Jan 03, 2024 | 15.05 | 15.05 | 14.62 | 14.69 | 3,707,724 | -0.68(-4.40%) |
Jan 02, 2024 | 15.75 | 15.87 | 15.33 | 15.37 | 2,693,169 | -0.40(-2.51%) |
Dec 29, 2023 | 15.81 | 15.90 | 15.56 | 15.76 | 3,325,017 | -0.20(-1.27%) |
Dec 28, 2023 | 16.15 | 16.48 | 15.97 | 15.97 | 2,655,146 | -0.35(-2.13%) |
Dec 27, 2023 | 16.20 | 16.44 | 16.15 | 16.31 | 2,695,199 | +0.11(+0.66%) |
Dec 26, 2023 | 16.21 | 16.28 | 16.00 | 16.21 | 1,666,393 | +0.08(+0.48%) |
Dec 22, 2023 | 16.20 | 16.60 | 16.10 | 16.13 | 3,377,077 | +0.27(+1.70%) |
Dec 21, 2023 | 15.54 | 15.95 | 15.52 | 15.86 | 3,445,476 | +0.50(+3.27%) |
Dec 20, 2023 | 15.68 | 15.72 | 15.34 | 15.36 | 3,896,852 | -0.23(-1.49%) |
Dec 19, 2023 | 15.09 | 15.65 | 15.06 | 15.59 | 5,180,764 | +0.70(+4.73%) |
Dec 18, 2023 | 15.11 | 15.15 | 14.80 | 14.89 | 2,594,247 | -0.14(-0.96%) |
Dec 15, 2023 | 15.11 | 15.17 | 14.88 | 15.03 | 5,812,692 | -0.17(-1.14%) |
Dec 14, 2023 | 15.37 | 15.68 | 15.10 | 15.20 | 5,164,975 | +0.20(+1.35%) |
Dec 13, 2023 | 13.83 | 15.02 | 13.77 | 15.00 | 4,645,890 | +1.16(+8.37%) |
Dec 12, 2023 | 14.34 | 14.36 | 13.81 | 13.84 | 2,992,860 | -0.44(-3.11%) |
Dec 11, 2023 | 14.11 | 14.34 | 13.89 | 14.29 | 3,253,056 | -0.07(-0.47%) |
Dec 08, 2023 | 14.61 | 14.68 | 14.29 | 14.36 | 2,272,296 | -0.42(-2.87%) |
Dec 07, 2023 | 14.89 | 14.91 | 14.58 | 14.78 | 2,041,351 | -0.03(-0.20%) |
Dec 06, 2023 | 15.07 | 15.20 | 14.81 | 14.81 | 1,606,551 | -0.05(-0.33%) |
Dec 05, 2023 | 15.29 | 15.32 | 14.68 | 14.86 | 3,638,412 | -0.50(-3.27%) |
Dec 04, 2023 | 15.13 | 15.55 | 15.13 | 15.36 | 4,069,593 | -0.26(-1.67%) |
Dec 01, 2023 | 15.07 | 15.64 | 14.93 | 15.62 | 3,861,778 | +0.50(+3.32%) |
Nov 30, 2023 | 15.11 | 15.16 | 14.78 | 15.12 | 2,750,259 | +0.03(+0.19%) |
Nov 29, 2023 | 15.01 | 15.19 | 14.86 | 15.09 | 3,434,514 | +0.02(+0.13%) |
Nov 28, 2023 | 14.68 | 15.08 | 14.60 | 15.07 | 3,475,838 | +0.58(+4.00%) |
Nov 27, 2023 | 14.56 | 14.63 | 14.30 | 14.49 | 3,382,653 | +0.21(+1.49%) |
Nov 24, 2023 | 13.88 | 14.34 | 13.88 | 14.28 | 1,810,345 | +0.40(+2.85%) |
Nov 22, 2023 | 14.22 | 14.22 | 13.83 | 13.88 | 2,181,590 | -0.19(-1.37%) |
Nov 21, 2023 | 13.97 | 14.25 | 13.97 | 14.08 | 2,847,490 | +0.31(+2.24%) |
Nov 20, 2023 | 13.58 | 13.89 | 13.45 | 13.77 | 2,372,590 | -0.06(-0.42%) |
Nov 17, 2023 | 13.97 | 14.07 | 13.74 | 13.82 | 2,572,308 | +0.15(+1.13%) |
Nov 16, 2023 | 13.57 | 13.98 | 13.44 | 13.67 | 4,349,952 | +0.29(+2.13%) |
Nov 15, 2023 | 13.44 | 13.51 | 13.24 | 13.38 | 2,440,269 | +0.02(+0.14%) |
Nov 14, 2023 | 12.84 | 13.50 | 12.82 | 13.37 | 3,585,390 | +0.86(+6.85%) |
Nov 13, 2023 | 12.66 | 12.77 | 12.50 | 12.51 | 3,027,928 | -0.17(-1.35%) |
Nov 10, 2023 | 12.98 | 12.98 | 12.50 | 12.68 | 4,942,438 | -0.36(-2.77%) |
Nov 09, 2023 | 13.04 | 13.41 | 12.88 | 13.04 | 3,808,384 | +0.08(+0.59%) |
Nov 08, 2023 | 13.93 | 13.93 | 12.90 | 12.97 | 8,051,980 | -1.30(-9.14%) |
Nov 07, 2023 | 14.35 | 14.35 | 13.88 | 14.27 | 2,981,448 | -0.22(-1.51%) |
Nov 06, 2023 | 14.56 | 14.74 | 14.48 | 14.49 | 3,962,341 | -0.11(-0.78%) |
Nov 03, 2023 | 13.98 | 14.76 | 13.89 | 14.60 | 4,571,324 | +0.87(+6.31%) |
Nov 02, 2023 | 14.16 | 14.18 | 13.56 | 13.74 | 3,427,251 | -0.21(-1.50%) |