Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 14.18 | 14.45 | 13.90 | 13.94 | 3,835,711 | -0.25(-1.76%) |
Jan 30, 2024 | 14.39 | 14.56 | 14.04 | 14.19 | 3,876,714 | -0.51(-3.47%) |
Jan 29, 2024 | 14.67 | 14.71 | 14.38 | 14.70 | 2,185,798 | +0.03(+0.20%) |
Jan 26, 2024 | 14.53 | 14.96 | 14.51 | 14.67 | 4,172,966 | +0.24(+1.66%) |
Jan 25, 2024 | 14.14 | 14.45 | 13.99 | 14.43 | 5,116,585 | +0.44(+3.15%) |
Jan 24, 2024 | 14.19 | 14.20 | 13.78 | 13.99 | 4,705,575 | -0.04(-0.29%) |
Jan 23, 2024 | 14.34 | 14.40 | 14.01 | 14.03 | 2,675,083 | -0.07(-0.50%) |
Jan 22, 2024 | 13.79 | 14.11 | 13.79 | 14.10 | 3,023,665 | +0.45(+3.30%) |
Jan 19, 2024 | 13.92 | 13.94 | 13.50 | 13.65 | 4,730,411 | -0.28(-2.01%) |
Jan 18, 2024 | 14.05 | 14.48 | 13.70 | 13.93 | 7,230,177 | +0.05(+0.36%) |
Jan 17, 2024 | 13.12 | 13.93 | 13.04 | 13.88 | 4,763,414 | +0.57(+4.28%) |
Jan 16, 2024 | 13.07 | 13.38 | 13.04 | 13.31 | 2,734,035 | +0.11(+0.83%) |
Jan 12, 2024 | 13.35 | 13.41 | 13.12 | 13.20 | 2,171,796 | +0.00(+0.00%) |
Jan 11, 2024 | 13.17 | 13.35 | 12.97 | 13.20 | 3,963,005 | -0.11(-0.83%) |
Jan 10, 2024 | 13.34 | 13.45 | 13.20 | 13.31 | 2,753,610 | -0.09(-0.67%) |
Jan 09, 2024 | 13.69 | 13.70 | 13.38 | 13.40 | 2,781,385 | -0.42(-3.04%) |
Jan 08, 2024 | 13.49 | 13.83 | 13.47 | 13.82 | 2,030,659 | +0.33(+2.45%) |
Jan 05, 2024 | 13.46 | 13.95 | 13.42 | 13.49 | 2,501,783 | -0.02(-0.15%) |
Jan 04, 2024 | 13.56 | 13.67 | 13.46 | 13.51 | 2,049,488 | -0.10(-0.73%) |
Jan 03, 2024 | 13.95 | 13.99 | 13.60 | 13.61 | 3,193,172 | -0.60(-4.22%) |
Jan 02, 2024 | 14.20 | 14.42 | 14.07 | 14.21 | 2,593,705 | -0.11(-0.77%) |
Dec 29, 2023 | 14.43 | 14.57 | 14.29 | 14.32 | 2,555,360 | -0.15(-1.04%) |
Dec 28, 2023 | 14.52 | 14.56 | 14.43 | 14.47 | 2,026,903 | -0.11(-0.75%) |
Dec 27, 2023 | 14.81 | 14.86 | 14.56 | 14.58 | 1,563,160 | -0.17(-1.15%) |
Dec 26, 2023 | 14.71 | 14.94 | 14.69 | 14.75 | 2,500,966 | +0.04(+0.27%) |
Dec 22, 2023 | 14.76 | 14.80 | 14.55 | 14.71 | 1,779,023 | +0.02(+0.14%) |
Dec 21, 2023 | 14.57 | 14.72 | 14.49 | 14.69 | 2,324,335 | +0.24(+1.66%) |
Dec 20, 2023 | 14.77 | 14.85 | 14.44 | 14.45 | 2,384,650 | -0.37(-2.50%) |
Dec 19, 2023 | 14.42 | 14.84 | 14.36 | 14.82 | 2,893,098 | +0.52(+3.64%) |
Dec 18, 2023 | 14.64 | 14.67 | 14.26 | 14.30 | 3,895,066 | -0.32(-2.19%) |
Dec 15, 2023 | 15.06 | 15.06 | 14.56 | 14.62 | 5,930,807 | -0.38(-2.53%) |
Dec 14, 2023 | 14.61 | 15.24 | 14.60 | 15.00 | 5,489,559 | +0.47(+3.23%) |
Dec 13, 2023 | 14.00 | 14.55 | 13.74 | 14.53 | 4,007,306 | +0.50(+3.56%) |
Dec 12, 2023 | 14.15 | 14.15 | 13.98 | 14.03 | 2,623,454 | -0.12(-0.85%) |
Dec 11, 2023 | 13.97 | 14.30 | 13.96 | 14.15 | 3,142,983 | +0.18(+1.29%) |
Dec 08, 2023 | 14.02 | 14.13 | 13.81 | 13.97 | 2,352,990 | -0.05(-0.36%) |
Dec 07, 2023 | 14.16 | 14.16 | 13.94 | 14.02 | 1,491,320 | -0.07(-0.50%) |
Dec 06, 2023 | 14.21 | 14.45 | 14.08 | 14.09 | 2,157,509 | +0.03(+0.21%) |
Dec 05, 2023 | 14.42 | 14.45 | 13.95 | 14.06 | 3,032,346 | -0.42(-2.90%) |
Dec 04, 2023 | 14.20 | 14.61 | 14.16 | 14.48 | 6,548,804 | +0.25(+1.76%) |
Dec 01, 2023 | 13.85 | 14.25 | 13.76 | 14.23 | 2,744,911 | +0.34(+2.45%) |
Nov 30, 2023 | 14.04 | 14.09 | 13.81 | 13.89 | 2,321,408 | -0.15(-1.07%) |
Nov 29, 2023 | 14.04 | 14.19 | 13.96 | 14.04 | 2,834,627 | +0.18(+1.30%) |
Nov 28, 2023 | 13.98 | 14.00 | 13.74 | 13.86 | 2,894,483 | -0.16(-1.14%) |
Nov 27, 2023 | 14.02 | 14.14 | 13.95 | 14.02 | 5,277,430 | -0.08(-0.57%) |
Nov 24, 2023 | 14.08 | 14.24 | 14.04 | 14.10 | 1,092,322 | +0.01(+0.07%) |
Nov 22, 2023 | 14.16 | 14.23 | 14.01 | 14.09 | 1,650,471 | +0.10(+0.71%) |
Nov 21, 2023 | 14.09 | 14.11 | 13.83 | 13.99 | 3,938,098 | -0.22(-1.55%) |
Nov 20, 2023 | 14.17 | 14.35 | 14.12 | 14.21 | 3,892,430 | +0.03(+0.21%) |
Nov 17, 2023 | 14.25 | 14.27 | 13.88 | 14.18 | 5,801,745 | +0.02(+0.14%) |
Nov 16, 2023 | 14.51 | 14.76 | 14.07 | 14.16 | 7,417,170 | +0.12(+0.85%) |
Nov 15, 2023 | 14.55 | 14.60 | 13.38 | 14.04 | 9,342,732 | +0.38(+2.78%) |
Nov 14, 2023 | 13.50 | 13.72 | 13.30 | 13.66 | 3,758,125 | +0.65(+5.00%) |
Nov 13, 2023 | 12.76 | 13.03 | 12.52 | 13.01 | 3,358,355 | +0.16(+1.25%) |
Nov 10, 2023 | 12.36 | 13.01 | 12.33 | 12.85 | 3,825,899 | +0.45(+3.63%) |
Nov 09, 2023 | 12.84 | 12.89 | 12.38 | 12.40 | 2,855,128 | -0.35(-2.75%) |
Nov 08, 2023 | 12.83 | 12.99 | 12.63 | 12.75 | 3,483,804 | -0.13(-1.01%) |
Nov 07, 2023 | 12.90 | 13.58 | 12.37 | 12.88 | 7,518,243 | +0.38(+3.04%) |
Nov 06, 2023 | 12.60 | 12.67 | 12.35 | 12.50 | 4,260,590 | -0.07(-0.56%) |
Nov 03, 2023 | 12.21 | 12.64 | 12.21 | 12.57 | 4,508,882 | +0.60(+5.01%) |
Nov 02, 2023 | 12.02 | 12.16 | 11.80 | 11.97 | 5,213,152 | +0.17(+1.44%) |