Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 14.31 | 14.77 | 14.29 | 14.32 | 34,107,856 | -0.46(-3.13%) |
Jan 30, 2024 | 14.64 | 14.79 | 14.55 | 14.78 | 13,375,611 | +0.13(+0.87%) |
Jan 29, 2024 | 14.43 | 14.68 | 14.36 | 14.66 | 10,286,043 | +0.20(+1.36%) |
Jan 26, 2024 | 14.43 | 14.55 | 14.31 | 14.46 | 18,107,966 | +0.13(+0.89%) |
Jan 25, 2024 | 14.44 | 14.52 | 14.08 | 14.33 | 13,914,369 | +0.10(+0.69%) |
Jan 24, 2024 | 14.39 | 14.56 | 14.18 | 14.23 | 20,471,606 | +0.03(+0.21%) |
Jan 23, 2024 | 14.04 | 14.28 | 13.98 | 14.20 | 20,132,664 | +0.21(+1.48%) |
Jan 22, 2024 | 13.81 | 14.09 | 13.75 | 14.00 | 17,762,522 | +0.26(+1.87%) |
Jan 19, 2024 | 13.04 | 13.80 | 12.94 | 13.74 | 27,267,566 | +0.73(+5.61%) |
Jan 18, 2024 | 13.26 | 13.59 | 12.75 | 13.01 | 38,673,680 | -0.63(-4.62%) |
Jan 17, 2024 | 13.47 | 13.84 | 13.39 | 13.64 | 25,497,926 | -0.08(-0.58%) |
Jan 16, 2024 | 13.73 | 13.81 | 13.51 | 13.72 | 17,280,246 | -0.28(-1.97%) |
Jan 12, 2024 | 14.24 | 14.27 | 13.72 | 14.00 | 19,623,822 | -0.19(-1.32%) |
Jan 11, 2024 | 14.14 | 14.21 | 13.75 | 14.18 | 17,087,200 | -0.07(-0.48%) |
Jan 10, 2024 | 14.33 | 14.36 | 14.07 | 14.25 | 14,563,561 | -0.13(-0.89%) |
Jan 09, 2024 | 14.43 | 14.47 | 14.27 | 14.38 | 16,192,864 | -0.11(-0.75%) |
Jan 08, 2024 | 14.33 | 14.52 | 14.18 | 14.49 | 12,947,154 | +0.06(+0.41%) |
Jan 05, 2024 | 14.13 | 14.70 | 14.05 | 14.43 | 22,491,734 | +0.31(+2.16%) |
Jan 04, 2024 | 14.00 | 14.29 | 13.92 | 14.12 | 18,174,656 | +0.15(+1.06%) |
Jan 03, 2024 | 14.15 | 14.24 | 13.87 | 13.98 | 16,762,168 | -0.42(-2.94%) |
Jan 02, 2024 | 14.09 | 14.57 | 14.03 | 14.40 | 15,919,461 | +0.21(+1.46%) |
Dec 29, 2023 | 14.32 | 14.34 | 14.13 | 14.19 | 10,232,816 | -0.14(-0.96%) |
Dec 28, 2023 | 14.20 | 14.36 | 14.19 | 14.33 | 7,133,068 | +0.02(+0.14%) |
Dec 27, 2023 | 14.22 | 14.37 | 14.08 | 14.31 | 7,140,281 | +0.07(+0.48%) |
Dec 26, 2023 | 14.12 | 14.30 | 14.00 | 14.24 | 7,550,072 | +0.16(+1.12%) |
Dec 22, 2023 | 14.16 | 14.30 | 14.00 | 14.08 | 7,107,458 | +0.01(+0.07%) |
Dec 21, 2023 | 14.06 | 14.18 | 13.94 | 14.07 | 12,589,983 | +0.20(+1.42%) |
Dec 20, 2023 | 14.19 | 14.33 | 13.87 | 13.88 | 18,450,908 | -0.28(-1.95%) |
Dec 19, 2023 | 13.95 | 14.20 | 13.84 | 14.15 | 15,568,074 | +0.25(+1.77%) |
Dec 18, 2023 | 14.23 | 14.25 | 13.90 | 13.91 | 14,806,310 | -0.21(-1.47%) |
Dec 15, 2023 | 14.45 | 14.59 | 14.06 | 14.11 | 26,329,418 | -0.44(-3.05%) |
Dec 14, 2023 | 14.31 | 14.67 | 14.15 | 14.56 | 31,200,442 | +0.80(+5.80%) |
Dec 13, 2023 | 12.83 | 13.80 | 12.75 | 13.76 | 19,296,406 | +0.93(+7.22%) |
Dec 12, 2023 | 12.93 | 12.99 | 12.76 | 12.83 | 10,647,547 | -0.15(-1.14%) |
Dec 11, 2023 | 13.06 | 13.10 | 12.92 | 12.98 | 8,808,524 | -0.09(-0.68%) |
Dec 08, 2023 | 12.89 | 13.16 | 12.86 | 13.07 | 13,880,149 | +0.15(+1.14%) |
Dec 07, 2023 | 12.84 | 13.11 | 12.76 | 12.92 | 13,926,698 | +0.15(+1.16%) |
Dec 06, 2023 | 12.83 | 13.22 | 12.77 | 12.77 | 10,920,590 | +0.02(+0.15%) |
Dec 05, 2023 | 13.06 | 13.06 | 12.58 | 12.75 | 21,686,998 | -0.49(-3.72%) |
Dec 04, 2023 | 12.86 | 13.32 | 12.81 | 13.25 | 21,814,986 | +0.22(+1.66%) |
Dec 01, 2023 | 12.08 | 13.09 | 12.04 | 13.03 | 23,596,354 | +0.82(+6.70%) |
Nov 30, 2023 | 12.32 | 12.48 | 12.21 | 12.21 | 21,740,856 | -0.05(-0.40%) |
Nov 29, 2023 | 11.85 | 12.43 | 11.84 | 12.26 | 18,967,262 | +0.50(+4.28%) |
Nov 28, 2023 | 11.58 | 11.78 | 11.47 | 11.76 | 12,053,018 | +0.17(+1.45%) |
Nov 27, 2023 | 11.62 | 11.64 | 11.49 | 11.59 | 11,756,785 | -0.07(-0.63%) |
Nov 24, 2023 | 11.66 | 11.77 | 11.55 | 11.66 | 4,659,120 | +0.01(+0.08%) |
Nov 22, 2023 | 11.75 | 11.78 | 11.55 | 11.66 | 8,008,570 | +0.02(+0.17%) |
Nov 21, 2023 | 11.77 | 11.85 | 11.55 | 11.64 | 12,358,284 | -0.23(-1.96%) |
Nov 20, 2023 | 11.93 | 11.95 | 11.73 | 11.87 | 11,249,909 | -0.07(-0.57%) |
Nov 17, 2023 | 11.92 | 11.97 | 11.72 | 11.94 | 15,807,227 | +0.23(+1.99%) |
Nov 16, 2023 | 11.76 | 11.82 | 11.52 | 11.70 | 11,185,757 | -0.11(-0.90%) |
Nov 15, 2023 | 11.61 | 11.87 | 11.58 | 11.81 | 17,041,220 | +0.26(+2.27%) |
Nov 14, 2023 | 11.03 | 11.66 | 11.01 | 11.55 | 26,596,908 | +1.04(+9.86%) |
Nov 13, 2023 | 10.56 | 10.62 | 10.40 | 10.51 | 11,885,304 | -0.10(-0.91%) |
Nov 10, 2023 | 10.65 | 10.74 | 10.48 | 10.61 | 17,561,212 | +0.00(+0.00%) |
Nov 09, 2023 | 10.97 | 11.03 | 10.59 | 10.61 | 13,152,744 | -0.32(-2.93%) |
Nov 08, 2023 | 10.97 | 11.00 | 10.81 | 10.93 | 8,628,269 | -0.02(-0.18%) |
Nov 07, 2023 | 10.81 | 11.02 | 10.74 | 10.95 | 9,898,266 | +0.03(+0.27%) |
Nov 06, 2023 | 11.33 | 11.33 | 10.82 | 10.92 | 9,564,888 | -0.12(-1.05%) |
Nov 03, 2023 | 11.03 | 11.32 | 10.99 | 11.04 | 18,797,364 | +0.39(+3.64%) |
Nov 02, 2023 | 9.931 | 10.68 | 9.931 | 10.65 | 18,647,720 | +0.81(+8.28%) |