Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 13.15 | 13.20 | 12.47 | 12.50 | 8,811,187 | -0.85(-6.34%) |
Jan 30, 2024 | 13.30 | 13.46 | 13.26 | 13.34 | 3,800,304 | -0.05(-0.35%) |
Jan 29, 2024 | 12.97 | 13.43 | 12.90 | 13.39 | 4,673,665 | +0.45(+3.49%) |
Jan 26, 2024 | 12.92 | 13.16 | 12.88 | 12.94 | 3,976,340 | +0.14(+1.10%) |
Jan 25, 2024 | 12.80 | 12.90 | 12.66 | 12.80 | 5,058,656 | +0.06(+0.44%) |
Jan 24, 2024 | 13.26 | 13.32 | 12.65 | 12.74 | 6,457,586 | -0.33(-2.52%) |
Jan 23, 2024 | 13.33 | 13.36 | 13.05 | 13.07 | 4,383,731 | -0.18(-1.35%) |
Jan 22, 2024 | 13.85 | 13.99 | 13.01 | 13.25 | 7,519,978 | -0.51(-3.69%) |
Jan 19, 2024 | 13.57 | 13.76 | 13.20 | 13.76 | 3,440,721 | +0.30(+2.23%) |
Jan 18, 2024 | 13.33 | 13.56 | 13.17 | 13.45 | 4,537,131 | +0.22(+1.63%) |
Jan 17, 2024 | 13.22 | 13.47 | 13.05 | 13.24 | 5,575,762 | -0.20(-1.47%) |
Jan 16, 2024 | 13.69 | 13.69 | 13.32 | 13.44 | 5,388,797 | -0.39(-2.79%) |
Jan 12, 2024 | 14.27 | 14.39 | 13.72 | 13.82 | 3,786,761 | -0.27(-1.93%) |
Jan 11, 2024 | 14.14 | 14.25 | 13.78 | 14.09 | 3,472,363 | -0.13(-0.92%) |
Jan 10, 2024 | 13.92 | 14.24 | 13.87 | 14.22 | 3,129,238 | +0.33(+2.37%) |
Jan 09, 2024 | 13.56 | 13.98 | 13.54 | 13.90 | 2,655,008 | +0.10(+0.75%) |
Jan 08, 2024 | 13.63 | 13.81 | 13.44 | 13.79 | 3,827,052 | +0.11(+0.82%) |
Jan 05, 2024 | 13.82 | 14.01 | 13.49 | 13.68 | 4,329,903 | -0.23(-1.69%) |
Jan 04, 2024 | 13.78 | 14.02 | 13.67 | 13.91 | 2,337,770 | +0.11(+0.82%) |
Jan 03, 2024 | 13.91 | 14.07 | 13.61 | 13.80 | 3,633,212 | -0.32(-2.26%) |
Jan 02, 2024 | 14.09 | 14.39 | 13.91 | 14.12 | 5,981,502 | -0.14(-0.99%) |
Dec 29, 2023 | 14.81 | 14.81 | 14.15 | 14.26 | 5,114,736 | -0.59(-3.98%) |
Dec 28, 2023 | 15.00 | 15.16 | 14.74 | 14.85 | 3,020,654 | -0.26(-1.74%) |
Dec 27, 2023 | 15.22 | 15.36 | 15.04 | 15.12 | 3,628,158 | -0.08(-0.49%) |
Dec 26, 2023 | 14.88 | 15.31 | 14.75 | 15.19 | 4,601,867 | +0.39(+2.60%) |
Dec 22, 2023 | 14.99 | 15.32 | 14.64 | 14.81 | 6,096,637 | -0.25(-1.68%) |
Dec 21, 2023 | 14.72 | 15.10 | 14.54 | 15.06 | 4,740,038 | +0.51(+3.49%) |
Dec 20, 2023 | 14.94 | 15.18 | 14.54 | 14.55 | 5,535,483 | -0.57(-3.79%) |
Dec 19, 2023 | 14.59 | 15.25 | 14.57 | 15.13 | 7,034,943 | +0.70(+4.82%) |
Dec 18, 2023 | 14.53 | 14.81 | 14.34 | 14.43 | 3,120,023 | -0.02(-0.13%) |
Dec 15, 2023 | 14.86 | 14.92 | 14.32 | 14.45 | 8,238,765 | -0.30(-2.04%) |
Dec 14, 2023 | 14.33 | 15.08 | 14.32 | 14.75 | 7,467,843 | +0.77(+5.51%) |
Dec 13, 2023 | 13.31 | 14.07 | 13.02 | 13.98 | 6,471,782 | +0.65(+4.86%) |
Dec 12, 2023 | 13.19 | 13.55 | 13.13 | 13.33 | 4,650,791 | +0.08(+0.64%) |
Dec 11, 2023 | 12.97 | 13.52 | 12.94 | 13.25 | 5,186,383 | +0.42(+3.30%) |
Dec 08, 2023 | 12.72 | 12.94 | 12.66 | 12.82 | 3,189,981 | +0.01(+0.07%) |
Dec 07, 2023 | 12.37 | 12.83 | 12.32 | 12.82 | 3,172,455 | +0.46(+3.73%) |
Dec 06, 2023 | 12.97 | 13.20 | 12.28 | 12.36 | 4,789,247 | -0.49(-3.80%) |
Dec 05, 2023 | 12.84 | 13.11 | 12.70 | 12.84 | 6,630,093 | -0.18(-1.37%) |
Dec 04, 2023 | 12.61 | 13.02 | 12.59 | 13.02 | 6,537,347 | +0.39(+3.12%) |
Dec 01, 2023 | 11.69 | 12.67 | 11.62 | 12.63 | 8,942,183 | +0.90(+7.69%) |
Nov 30, 2023 | 11.59 | 11.83 | 11.51 | 11.73 | 4,920,587 | +0.37(+3.23%) |
Nov 29, 2023 | 11.40 | 11.71 | 11.30 | 11.36 | 5,620,940 | +0.03(+0.25%) |
Nov 28, 2023 | 11.39 | 11.39 | 11.06 | 11.33 | 7,679,901 | +0.03(+0.25%) |
Nov 27, 2023 | 11.46 | 11.60 | 11.27 | 11.30 | 6,258,887 | -0.10(-0.91%) |
Nov 24, 2023 | 11.47 | 11.53 | 11.37 | 11.41 | 2,041,514 | -0.03(-0.25%) |
Nov 22, 2023 | 11.53 | 11.60 | 11.40 | 11.43 | 4,222,648 | -0.02(-0.16%) |
Nov 21, 2023 | 11.61 | 11.78 | 11.45 | 11.45 | 5,786,929 | -0.20(-1.69%) |
Nov 20, 2023 | 11.65 | 11.80 | 11.51 | 11.65 | 3,849,185 | -0.09(-0.80%) |
Nov 17, 2023 | 11.59 | 11.89 | 11.50 | 11.74 | 4,812,123 | +0.24(+2.12%) |
Nov 16, 2023 | 12.35 | 12.50 | 11.32 | 11.50 | 15,813,379 | -1.10(-8.72%) |
Nov 15, 2023 | 12.50 | 12.61 | 12.23 | 12.60 | 4,631,445 | +0.13(+1.02%) |
Nov 14, 2023 | 12.26 | 12.56 | 12.10 | 12.47 | 4,948,340 | +0.66(+5.55%) |
Nov 13, 2023 | 11.88 | 11.95 | 11.78 | 11.82 | 2,286,722 | -0.07(-0.61%) |
Nov 10, 2023 | 11.82 | 11.95 | 11.64 | 11.89 | 3,190,583 | +0.18(+1.56%) |
Nov 09, 2023 | 12.07 | 12.18 | 11.58 | 11.71 | 6,124,287 | -0.22(-1.83%) |
Nov 08, 2023 | 11.53 | 11.96 | 11.44 | 11.93 | 5,250,593 | +0.44(+3.80%) |
Nov 07, 2023 | 11.36 | 11.56 | 11.26 | 11.49 | 4,714,521 | +0.17(+1.53%) |
Nov 06, 2023 | 11.79 | 11.89 | 11.26 | 11.32 | 7,761,250 | -0.42(-3.57%) |
Nov 03, 2023 | 12.40 | 12.85 | 11.71 | 11.73 | 7,980,274 | -0.39(-3.23%) |
Nov 02, 2023 | 11.64 | 12.14 | 11.53 | 12.13 | 7,189,606 | +0.84(+7.42%) |