Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 13.40 | 13.55 | 12.95 | 12.97 | 1,048,586 | -0.40(-2.99%) |
Jan 30, 2024 | 13.77 | 13.81 | 13.36 | 13.37 | 615,573 | -0.52(-3.74%) |
Jan 29, 2024 | 13.43 | 13.89 | 13.34 | 13.89 | 883,797 | +0.44(+3.27%) |
Jan 26, 2024 | 13.56 | 13.59 | 13.26 | 13.45 | 1,299,836 | -0.02(-0.15%) |
Jan 25, 2024 | 13.84 | 13.84 | 13.34 | 13.47 | 1,243,734 | -0.03(-0.22%) |
Jan 24, 2024 | 14.31 | 14.31 | 13.47 | 13.50 | 1,088,870 | -0.56(-3.98%) |
Jan 23, 2024 | 14.25 | 14.44 | 13.97 | 14.06 | 765,129 | +0.00(+0.00%) |
Jan 22, 2024 | 13.93 | 14.14 | 13.85 | 14.06 | 880,207 | +0.40(+2.93%) |
Jan 19, 2024 | 14.02 | 14.10 | 13.45 | 13.66 | 1,099,459 | -0.21(-1.51%) |
Jan 18, 2024 | 13.78 | 13.93 | 13.63 | 13.87 | 577,557 | +0.18(+1.35%) |
Jan 17, 2024 | 13.57 | 13.75 | 13.40 | 13.69 | 616,321 | -0.17(-1.26%) |
Jan 16, 2024 | 13.72 | 13.93 | 13.65 | 13.86 | 528,888 | -0.15(-1.07%) |
Jan 12, 2024 | 14.31 | 14.41 | 13.87 | 14.01 | 788,186 | -0.04(-0.28%) |
Jan 11, 2024 | 14.38 | 14.50 | 14.01 | 14.05 | 1,025,752 | -0.46(-3.17%) |
Jan 10, 2024 | 14.00 | 14.61 | 13.68 | 14.51 | 1,513,447 | +1.03(+7.64%) |
Jan 09, 2024 | 13.49 | 13.71 | 13.27 | 13.48 | 509,963 | -0.28(-2.03%) |
Jan 08, 2024 | 13.38 | 13.77 | 13.16 | 13.76 | 801,449 | +0.34(+2.53%) |
Jan 05, 2024 | 13.67 | 13.84 | 13.39 | 13.42 | 1,686,713 | -0.41(-2.96%) |
Jan 04, 2024 | 14.33 | 14.39 | 13.83 | 13.83 | 1,398,834 | -0.51(-3.56%) |
Jan 03, 2024 | 14.57 | 14.69 | 14.28 | 14.34 | 1,336,857 | -0.55(-3.69%) |
Jan 02, 2024 | 14.87 | 15.08 | 14.65 | 14.89 | 1,428,080 | -0.26(-1.72%) |
Dec 29, 2023 | 15.37 | 15.53 | 14.91 | 15.15 | 1,396,771 | -0.35(-2.26%) |
Dec 28, 2023 | 15.39 | 15.67 | 15.35 | 15.50 | 447,598 | +0.01(+0.06%) |
Dec 27, 2023 | 15.41 | 15.62 | 15.26 | 15.49 | 721,503 | +0.13(+0.85%) |
Dec 26, 2023 | 15.33 | 15.51 | 15.01 | 15.36 | 1,052,491 | +0.14(+0.92%) |
Dec 22, 2023 | 15.04 | 15.54 | 14.95 | 15.22 | 877,569 | +0.19(+1.26%) |
Dec 21, 2023 | 14.90 | 15.10 | 14.70 | 15.03 | 920,959 | +0.38(+2.59%) |
Dec 20, 2023 | 14.89 | 14.94 | 14.59 | 14.65 | 895,158 | -0.24(-1.61%) |
Dec 19, 2023 | 14.96 | 15.02 | 14.70 | 14.89 | 686,792 | +0.09(+0.61%) |
Dec 18, 2023 | 14.51 | 15.00 | 14.51 | 14.80 | 1,121,636 | +0.26(+1.79%) |
Dec 15, 2023 | 15.44 | 15.44 | 14.28 | 14.54 | 2,112,326 | -0.81(-5.28%) |
Dec 14, 2023 | 14.75 | 15.51 | 14.63 | 15.35 | 1,428,558 | +0.81(+5.57%) |
Dec 13, 2023 | 13.48 | 14.72 | 13.41 | 14.54 | 1,458,950 | +1.04(+7.70%) |
Dec 12, 2023 | 14.35 | 14.41 | 13.38 | 13.50 | 1,458,163 | -0.88(-6.12%) |
Dec 11, 2023 | 14.26 | 14.41 | 13.79 | 14.38 | 945,962 | +0.03(+0.21%) |
Dec 08, 2023 | 14.25 | 14.50 | 14.08 | 14.35 | 1,537,900 | +0.08(+0.56%) |
Dec 07, 2023 | 14.51 | 14.51 | 14.12 | 14.27 | 914,898 | -0.19(-1.31%) |
Dec 06, 2023 | 15.67 | 15.67 | 14.39 | 14.46 | 923,568 | -0.99(-6.41%) |
Dec 05, 2023 | 15.49 | 15.55 | 15.22 | 15.45 | 912,442 | -0.21(-1.34%) |
Dec 04, 2023 | 15.62 | 15.93 | 15.48 | 15.66 | 591,038 | -0.12(-0.76%) |
Dec 01, 2023 | 15.57 | 15.88 | 15.48 | 15.78 | 878,244 | +0.15(+0.96%) |
Nov 30, 2023 | 15.69 | 15.82 | 15.39 | 15.63 | 1,050,064 | +0.09(+0.58%) |
Nov 29, 2023 | 15.21 | 15.57 | 15.05 | 15.54 | 963,316 | +0.58(+3.88%) |
Nov 28, 2023 | 14.84 | 15.01 | 14.69 | 14.96 | 677,169 | +0.09(+0.61%) |
Nov 27, 2023 | 15.52 | 15.53 | 14.86 | 14.87 | 762,247 | -0.72(-4.62%) |
Nov 24, 2023 | 15.20 | 15.61 | 15.15 | 15.59 | 193,422 | +0.32(+2.10%) |
Nov 22, 2023 | 15.59 | 15.87 | 15.21 | 15.27 | 377,447 | -0.09(-0.59%) |
Nov 21, 2023 | 15.41 | 15.53 | 15.26 | 15.36 | 375,944 | -0.25(-1.60%) |
Nov 20, 2023 | 15.66 | 15.73 | 15.38 | 15.61 | 544,119 | +0.03(+0.19%) |
Nov 17, 2023 | 15.62 | 15.80 | 15.17 | 15.58 | 863,806 | +0.13(+0.84%) |
Nov 16, 2023 | 15.42 | 15.66 | 15.14 | 15.45 | 813,495 | -0.27(-1.72%) |
Nov 15, 2023 | 15.37 | 16.23 | 15.35 | 15.72 | 1,692,441 | +0.36(+2.34%) |
Nov 14, 2023 | 14.75 | 15.38 | 14.44 | 15.36 | 1,458,986 | +1.31(+9.32%) |
Nov 13, 2023 | 13.98 | 14.22 | 13.81 | 14.05 | 575,683 | +0.02(+0.14%) |
Nov 10, 2023 | 14.07 | 14.22 | 13.90 | 14.03 | 532,297 | +0.03(+0.21%) |
Nov 09, 2023 | 14.28 | 14.35 | 13.95 | 14.00 | 626,975 | -0.18(-1.27%) |
Nov 08, 2023 | 14.16 | 14.33 | 13.93 | 14.18 | 1,622,631 | +0.02(+0.14%) |
Nov 07, 2023 | 13.43 | 14.64 | 13.05 | 14.16 | 1,925,840 | -0.06(-0.42%) |
Nov 06, 2023 | 14.80 | 14.91 | 14.08 | 14.22 | 2,240,835 | -0.49(-3.33%) |
Nov 03, 2023 | 14.21 | 14.78 | 13.87 | 14.71 | 1,168,812 | +0.89(+6.44%) |
Nov 02, 2023 | 13.80 | 14.17 | 13.79 | 13.82 | 909,136 | +0.38(+2.83%) |