Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 14.32 | 14.33 | 13.97 | 13.99 | 18,517,516 | -0.25(-1.79%) |
Jan 30, 2024 | 14.22 | 14.31 | 14.18 | 14.24 | 17,053,242 | +0.03(+0.21%) |
Jan 29, 2024 | 14.09 | 14.23 | 14.00 | 14.21 | 12,827,231 | +0.07(+0.48%) |
Jan 26, 2024 | 13.97 | 14.16 | 13.94 | 14.14 | 16,455,674 | +0.18(+1.26%) |
Jan 25, 2024 | 13.77 | 13.99 | 13.76 | 13.97 | 19,393,472 | +0.21(+1.49%) |
Jan 24, 2024 | 13.66 | 13.79 | 13.63 | 13.76 | 16,411,897 | +0.13(+0.93%) |
Jan 23, 2024 | 13.58 | 13.68 | 13.57 | 13.63 | 11,764,058 | +0.06(+0.43%) |
Jan 22, 2024 | 13.55 | 13.78 | 13.48 | 13.57 | 16,279,988 | +0.09(+0.65%) |
Jan 19, 2024 | 13.43 | 13.50 | 13.35 | 13.49 | 11,532,319 | +0.07(+0.51%) |
Jan 18, 2024 | 13.50 | 13.52 | 13.30 | 13.42 | 15,884,708 | -0.05(-0.36%) |
Jan 17, 2024 | 13.55 | 13.59 | 13.43 | 13.47 | 13,251,300 | -0.13(-0.93%) |
Jan 16, 2024 | 13.70 | 13.70 | 13.53 | 13.59 | 13,736,307 | -0.11(-0.79%) |
Jan 12, 2024 | 13.70 | 13.70 | 13.59 | 13.70 | 9,469,201 | +0.09(+0.65%) |
Jan 11, 2024 | 13.63 | 13.73 | 13.55 | 13.61 | 14,431,656 | +0.00(+0.00%) |
Jan 10, 2024 | 13.72 | 13.75 | 13.60 | 13.61 | 10,543,446 | -0.08(-0.57%) |
Jan 09, 2024 | 13.69 | 13.71 | 13.57 | 13.69 | 11,185,680 | +0.02(+0.14%) |
Jan 08, 2024 | 13.61 | 13.68 | 13.51 | 13.67 | 10,759,879 | +0.03(+0.22%) |
Jan 05, 2024 | 13.60 | 13.70 | 13.57 | 13.64 | 10,670,078 | +0.08(+0.58%) |
Jan 04, 2024 | 13.78 | 13.80 | 13.54 | 13.56 | 14,531,449 | -0.15(-1.07%) |
Jan 03, 2024 | 13.51 | 13.78 | 13.49 | 13.71 | 12,670,937 | +0.14(+1.01%) |
Jan 02, 2024 | 13.48 | 13.59 | 13.41 | 13.57 | 12,761,262 | +0.08(+0.58%) |
Dec 29, 2023 | 13.50 | 13.50 | 13.38 | 13.50 | 9,626,293 | +0.03(+0.22%) |
Dec 28, 2023 | 13.44 | 13.52 | 13.42 | 13.47 | 8,931,960 | -0.02(-0.14%) |
Dec 27, 2023 | 13.50 | 13.51 | 13.41 | 13.49 | 7,510,269 | +0.01(+0.07%) |
Dec 26, 2023 | 13.51 | 13.55 | 13.48 | 13.48 | 8,514,293 | +0.02(+0.15%) |
Dec 22, 2023 | 13.52 | 13.56 | 13.44 | 13.46 | 11,107,959 | -0.03(-0.22%) |
Dec 21, 2023 | 13.45 | 13.53 | 13.37 | 13.49 | 12,715,722 | +0.07(+0.51%) |
Dec 20, 2023 | 13.55 | 13.61 | 13.40 | 13.42 | 12,574,886 | -0.15(-1.08%) |
Dec 19, 2023 | 13.54 | 13.63 | 13.50 | 13.56 | 15,222,473 | +0.02(+0.14%) |
Dec 18, 2023 | 13.48 | 13.69 | 13.48 | 13.55 | 17,075,358 | +0.14(+1.02%) |
Dec 15, 2023 | 13.44 | 13.60 | 13.24 | 13.41 | 120,825,320 | -0.05(-0.36%) |
Dec 14, 2023 | 13.43 | 13.59 | 13.39 | 13.46 | 19,869,094 | +0.22(+1.70%) |
Dec 13, 2023 | 13.00 | 13.30 | 12.93 | 13.23 | 16,934,988 | +0.27(+2.11%) |
Dec 12, 2023 | 12.87 | 12.99 | 12.83 | 12.96 | 13,147,035 | -0.02(-0.15%) |
Dec 11, 2023 | 13.01 | 13.02 | 12.85 | 12.98 | 18,595,474 | -0.03(-0.23%) |
Dec 08, 2023 | 13.02 | 13.09 | 12.94 | 13.01 | 18,024,506 | -0.03(-0.23%) |
Dec 07, 2023 | 13.17 | 13.21 | 13.00 | 13.04 | 14,444,172 | -0.15(-1.11%) |
Dec 06, 2023 | 13.44 | 13.47 | 13.14 | 13.18 | 16,602,684 | -0.27(-2.03%) |
Dec 05, 2023 | 13.56 | 13.59 | 13.42 | 13.46 | 10,703,648 | -0.13(-0.94%) |
Dec 04, 2023 | 13.55 | 13.63 | 13.50 | 13.58 | 8,934,167 | +0.00(+0.00%) |
Dec 01, 2023 | 13.55 | 13.64 | 13.54 | 13.58 | 11,654,001 | +0.00(+0.00%) |
Nov 30, 2023 | 13.45 | 13.60 | 13.39 | 13.58 | 17,292,328 | +0.21(+1.53%) |
Nov 29, 2023 | 13.45 | 13.45 | 13.32 | 13.38 | 12,512,250 | +0.01(+0.07%) |
Nov 28, 2023 | 13.40 | 13.47 | 13.31 | 13.37 | 8,504,278 | +0.00(+0.00%) |
Nov 27, 2023 | 13.41 | 13.47 | 13.25 | 13.37 | 10,525,017 | -0.05(-0.36%) |
Nov 24, 2023 | 13.41 | 13.53 | 13.40 | 13.42 | 5,323,864 | -0.02(-0.15%) |
Nov 22, 2023 | 13.29 | 13.46 | 13.23 | 13.44 | 7,760,853 | +0.04(+0.29%) |
Nov 21, 2023 | 13.23 | 13.51 | 13.21 | 13.40 | 13,684,499 | +0.14(+1.03%) |
Nov 20, 2023 | 13.40 | 13.43 | 13.18 | 13.26 | 13,779,170 | +0.04(+0.30%) |
Nov 17, 2023 | 12.92 | 13.28 | 12.92 | 13.22 | 15,364,219 | +0.33(+2.58%) |
Nov 16, 2023 | 13.11 | 13.15 | 12.88 | 12.89 | 16,773,261 | -0.18(-1.35%) |
Nov 15, 2023 | 13.09 | 13.17 | 13.04 | 13.07 | 9,240,423 | +0.05(+0.38%) |
Nov 14, 2023 | 12.99 | 13.06 | 12.93 | 13.02 | 10,123,523 | +0.12(+0.91%) |
Nov 13, 2023 | 12.90 | 12.93 | 12.82 | 12.90 | 12,694,220 | +0.05(+0.38%) |
Nov 10, 2023 | 12.82 | 12.94 | 12.82 | 12.85 | 9,834,951 | +0.12(+0.92%) |
Nov 09, 2023 | 12.81 | 12.92 | 12.72 | 12.73 | 11,792,240 | -0.05(-0.38%) |
Nov 08, 2023 | 12.96 | 12.98 | 12.76 | 12.78 | 15,049,893 | -0.23(-1.80%) |
Nov 07, 2023 | 13.11 | 13.11 | 12.97 | 13.02 | 13,945,287 | -0.20(-1.48%) |
Nov 06, 2023 | 13.34 | 13.35 | 13.17 | 13.21 | 17,268,410 | -0.15(-1.10%) |
Nov 03, 2023 | 13.37 | 13.38 | 13.15 | 13.36 | 17,104,210 | +0.02(+0.15%) |
Nov 02, 2023 | 12.96 | 13.38 | 12.88 | 13.34 | 28,263,992 | +0.48(+3.73%) |