Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 12.61 | 13.09 | 12.39 | 12.49 | 9,616,779 | -0.20(-1.58%) |
Jan 30, 2024 | 12.95 | 13.06 | 12.59 | 12.69 | 8,454,788 | -0.39(-2.98%) |
Jan 29, 2024 | 12.59 | 13.09 | 12.50 | 13.08 | 7,595,230 | +0.48(+3.81%) |
Jan 26, 2024 | 12.58 | 12.76 | 12.51 | 12.60 | 8,228,595 | +0.03(+0.24%) |
Jan 25, 2024 | 12.50 | 12.65 | 12.31 | 12.57 | 7,469,199 | +0.11(+0.88%) |
Jan 24, 2024 | 12.87 | 12.91 | 12.42 | 12.46 | 6,354,910 | -0.25(-1.97%) |
Jan 23, 2024 | 12.94 | 12.95 | 12.55 | 12.71 | 7,856,718 | -0.05(-0.39%) |
Jan 22, 2024 | 12.82 | 13.26 | 12.55 | 12.76 | 9,176,875 | +0.11(+0.87%) |
Jan 19, 2024 | 12.81 | 12.81 | 12.37 | 12.65 | 10,402,182 | -0.11(-0.86%) |
Jan 18, 2024 | 12.92 | 12.99 | 12.48 | 12.76 | 8,719,614 | +0.05(+0.39%) |
Jan 17, 2024 | 12.37 | 12.72 | 12.27 | 12.71 | 9,051,119 | +0.21(+1.68%) |
Jan 16, 2024 | 12.78 | 12.81 | 12.42 | 12.50 | 12,074,810 | -0.38(-2.95%) |
Jan 12, 2024 | 13.42 | 13.48 | 12.76 | 12.88 | 12,408,988 | -0.42(-3.16%) |
Jan 11, 2024 | 12.99 | 13.32 | 12.67 | 13.30 | 13,153,152 | -0.04(-0.30%) |
Jan 10, 2024 | 13.48 | 13.59 | 13.12 | 13.34 | 8,758,208 | -0.15(-1.11%) |
Jan 09, 2024 | 13.24 | 13.82 | 13.21 | 13.49 | 11,911,781 | -0.06(-0.44%) |
Jan 08, 2024 | 12.83 | 13.63 | 12.77 | 13.55 | 13,789,293 | +0.74(+5.78%) |
Jan 05, 2024 | 12.87 | 13.11 | 12.79 | 12.81 | 11,413,682 | -0.18(-1.39%) |
Jan 04, 2024 | 13.17 | 13.48 | 12.95 | 12.99 | 11,528,608 | -0.26(-1.96%) |
Jan 03, 2024 | 13.41 | 13.74 | 13.18 | 13.25 | 15,275,042 | -0.55(-3.99%) |
Jan 02, 2024 | 14.76 | 14.81 | 13.62 | 13.80 | 19,320,776 | -1.19(-7.94%) |
Dec 29, 2023 | 14.90 | 15.25 | 14.73 | 14.99 | 14,032,374 | -0.55(-3.54%) |
Dec 28, 2023 | 15.14 | 15.66 | 15.09 | 15.54 | 9,122,169 | +0.32(+2.10%) |
Dec 27, 2023 | 15.39 | 15.53 | 15.19 | 15.22 | 9,887,766 | -0.10(-0.65%) |
Dec 26, 2023 | 15.41 | 15.43 | 15.16 | 15.32 | 5,874,580 | -0.03(-0.20%) |
Dec 22, 2023 | 15.71 | 15.71 | 15.14 | 15.35 | 12,776,377 | -0.24(-1.54%) |
Dec 21, 2023 | 15.42 | 15.60 | 15.22 | 15.59 | 13,247,107 | +0.53(+3.52%) |
Dec 20, 2023 | 14.92 | 15.77 | 14.76 | 15.06 | 17,701,862 | -0.01(-0.07%) |
Dec 19, 2023 | 15.08 | 15.30 | 14.31 | 15.07 | 26,804,904 | -0.57(-3.64%) |
Dec 18, 2023 | 15.51 | 15.95 | 15.34 | 15.64 | 12,863,361 | +0.09(+0.58%) |
Dec 15, 2023 | 15.29 | 15.75 | 15.08 | 15.55 | 18,956,524 | +0.32(+2.10%) |
Dec 14, 2023 | 15.00 | 15.42 | 14.77 | 15.23 | 20,141,676 | +0.56(+3.82%) |
Dec 13, 2023 | 14.01 | 14.75 | 13.88 | 14.67 | 21,425,200 | +0.70(+5.01%) |
Dec 12, 2023 | 14.28 | 14.71 | 13.87 | 13.97 | 21,473,594 | -0.39(-2.72%) |
Dec 11, 2023 | 13.21 | 14.41 | 13.11 | 14.36 | 25,358,436 | +1.15(+8.71%) |
Dec 08, 2023 | 12.31 | 13.27 | 12.27 | 13.21 | 22,655,928 | +0.78(+6.28%) |
Dec 07, 2023 | 12.36 | 12.51 | 11.93 | 12.43 | 12,936,843 | +0.22(+1.80%) |
Dec 06, 2023 | 12.47 | 12.51 | 12.12 | 12.21 | 13,815,362 | -0.03(-0.25%) |
Dec 05, 2023 | 12.55 | 12.77 | 12.21 | 12.24 | 16,057,065 | -0.42(-3.32%) |
Dec 04, 2023 | 12.84 | 13.25 | 12.63 | 12.66 | 18,506,196 | -0.48(-3.65%) |
Dec 01, 2023 | 11.76 | 13.38 | 11.57 | 13.14 | 32,275,648 | +1.41(+12.02%) |
Nov 30, 2023 | 11.79 | 11.82 | 11.43 | 11.73 | 15,075,346 | +0.10(+0.86%) |
Nov 29, 2023 | 11.40 | 12.04 | 11.36 | 11.63 | 25,534,016 | +0.37(+3.29%) |
Nov 28, 2023 | 10.22 | 11.30 | 10.20 | 11.26 | 28,834,588 | +1.01(+9.85%) |
Nov 27, 2023 | 10.21 | 10.34 | 10.10 | 10.25 | 14,300,958 | -0.02(-0.19%) |
Nov 24, 2023 | 10.27 | 10.32 | 9.930 | 10.27 | 6,774,332 | -0.02(-0.19%) |
Nov 22, 2023 | 10.45 | 10.59 | 10.27 | 10.29 | 11,184,136 | -0.09(-0.87%) |
Nov 21, 2023 | 10.30 | 10.40 | 10.14 | 10.38 | 12,028,573 | -0.01(-0.10%) |
Nov 20, 2023 | 10.50 | 10.55 | 10.08 | 10.39 | 26,706,790 | -0.19(-1.80%) |
Nov 17, 2023 | 10.41 | 10.75 | 10.27 | 10.58 | 10,391,052 | +0.18(+1.73%) |
Nov 16, 2023 | 10.79 | 10.81 | 10.25 | 10.40 | 12,751,424 | -0.46(-4.24%) |
Nov 15, 2023 | 10.52 | 11.09 | 10.52 | 10.86 | 15,177,166 | +0.35(+3.33%) |
Nov 14, 2023 | 10.16 | 10.73 | 10.15 | 10.51 | 22,847,752 | +0.74(+7.57%) |
Nov 13, 2023 | 10.13 | 10.35 | 9.690 | 9.770 | 20,433,810 | -0.49(-4.78%) |
Nov 10, 2023 | 10.20 | 10.75 | 10.14 | 10.26 | 21,106,812 | +0.18(+1.79%) |
Nov 09, 2023 | 10.40 | 10.89 | 9.940 | 10.08 | 24,890,486 | -0.64(-5.97%) |
Nov 08, 2023 | 10.74 | 10.95 | 10.62 | 10.72 | 20,685,524 | -0.11(-1.02%) |
Nov 07, 2023 | 10.59 | 10.87 | 10.32 | 10.83 | 16,948,060 | +0.30(+2.85%) |
Nov 06, 2023 | 10.71 | 10.76 | 10.27 | 10.53 | 13,045,888 | -0.13(-1.22%) |
Nov 03, 2023 | 10.12 | 10.74 | 10.11 | 10.66 | 16,506,590 | +0.72(+7.24%) |
Nov 02, 2023 | 9.570 | 10.04 | 9.540 | 9.940 | 20,873,174 | +0.77(+8.40%) |