Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 13.00 | 13.18 | 12.87 | 12.92 | 1,951,934 | -0.12(-0.92%) |
Jan 30, 2024 | 13.35 | 13.36 | 13.00 | 13.04 | 1,870,856 | -0.36(-2.69%) |
Jan 29, 2024 | 13.23 | 13.41 | 13.00 | 13.40 | 2,291,302 | +0.08(+0.60%) |
Jan 26, 2024 | 13.76 | 13.80 | 13.30 | 13.32 | 1,543,740 | -0.43(-3.13%) |
Jan 25, 2024 | 13.93 | 14.10 | 13.69 | 13.75 | 1,348,560 | -0.19(-1.36%) |
Jan 24, 2024 | 14.30 | 14.30 | 13.93 | 13.94 | 971,193 | -0.32(-2.24%) |
Jan 23, 2024 | 14.20 | 14.26 | 14.07 | 14.26 | 1,118,543 | +0.08(+0.56%) |
Jan 22, 2024 | 13.97 | 14.19 | 13.93 | 14.18 | 1,784,677 | +0.23(+1.65%) |
Jan 19, 2024 | 13.97 | 14.06 | 13.81 | 13.95 | 8,313,764 | -0.02(-0.14%) |
Jan 18, 2024 | 14.03 | 14.06 | 13.80 | 13.97 | 1,848,427 | -0.02(-0.14%) |
Jan 17, 2024 | 14.08 | 14.10 | 13.80 | 13.99 | 2,462,715 | -0.19(-1.34%) |
Jan 16, 2024 | 13.93 | 14.41 | 13.83 | 14.18 | 2,037,598 | +0.25(+1.79%) |
Jan 12, 2024 | 13.92 | 14.09 | 13.81 | 13.93 | 1,451,489 | +0.04(+0.29%) |
Jan 11, 2024 | 13.73 | 13.90 | 13.54 | 13.89 | 1,812,881 | +0.08(+0.58%) |
Jan 10, 2024 | 13.87 | 13.87 | 13.43 | 13.81 | 2,177,571 | -0.10(-0.72%) |
Jan 09, 2024 | 13.84 | 14.09 | 13.65 | 13.91 | 1,889,022 | -0.06(-0.43%) |
Jan 08, 2024 | 14.69 | 14.71 | 13.42 | 13.97 | 4,536,047 | -0.77(-5.22%) |
Jan 05, 2024 | 14.95 | 14.95 | 14.51 | 14.74 | 1,754,286 | -0.24(-1.60%) |
Jan 04, 2024 | 14.56 | 15.01 | 14.46 | 14.98 | 2,473,234 | +0.56(+3.88%) |
Jan 03, 2024 | 14.33 | 14.47 | 14.17 | 14.42 | 1,514,645 | +0.04(+0.28%) |
Jan 02, 2024 | 13.98 | 14.54 | 13.95 | 14.38 | 1,513,811 | +0.40(+2.86%) |
Dec 29, 2023 | 14.19 | 14.19 | 13.97 | 13.98 | 1,044,828 | -0.25(-1.76%) |
Dec 28, 2023 | 14.14 | 14.34 | 14.12 | 14.23 | 1,371,870 | +0.10(+0.71%) |
Dec 27, 2023 | 14.03 | 14.15 | 13.97 | 14.13 | 974,102 | +0.10(+0.71%) |
Dec 26, 2023 | 13.97 | 14.14 | 13.90 | 14.03 | 928,142 | +0.19(+1.37%) |
Dec 22, 2023 | 13.67 | 13.86 | 13.66 | 13.84 | 1,204,990 | +0.22(+1.62%) |
Dec 21, 2023 | 13.33 | 13.65 | 13.32 | 13.62 | 1,667,656 | +0.36(+2.71%) |
Dec 20, 2023 | 13.72 | 13.72 | 13.24 | 13.26 | 2,170,968 | -0.57(-4.12%) |
Dec 19, 2023 | 13.75 | 13.93 | 13.61 | 13.83 | 1,486,868 | +0.19(+1.39%) |
Dec 18, 2023 | 13.80 | 13.80 | 13.61 | 13.64 | 1,927,520 | -0.02(-0.15%) |
Dec 15, 2023 | 13.67 | 14.06 | 13.48 | 13.66 | 5,233,238 | +0.09(+0.66%) |
Dec 14, 2023 | 13.61 | 13.76 | 13.45 | 13.57 | 1,678,668 | +0.12(+0.89%) |
Dec 13, 2023 | 13.40 | 13.47 | 13.06 | 13.45 | 2,195,148 | +0.06(+0.45%) |
Dec 12, 2023 | 13.48 | 13.48 | 13.19 | 13.39 | 1,627,346 | -0.02(-0.15%) |
Dec 11, 2023 | 13.33 | 13.51 | 13.29 | 13.41 | 1,130,634 | +0.10(+0.75%) |
Dec 08, 2023 | 13.31 | 13.48 | 13.22 | 13.31 | 1,059,806 | -0.14(-1.04%) |
Dec 07, 2023 | 13.41 | 13.55 | 13.27 | 13.45 | 1,414,945 | +0.05(+0.37%) |
Dec 06, 2023 | 13.78 | 13.86 | 13.36 | 13.40 | 1,847,674 | -0.36(-2.62%) |
Dec 05, 2023 | 13.82 | 13.90 | 13.58 | 13.76 | 1,250,201 | -0.16(-1.15%) |
Dec 04, 2023 | 13.77 | 13.96 | 13.65 | 13.92 | 1,244,383 | +0.13(+0.94%) |
Dec 01, 2023 | 13.65 | 13.89 | 13.48 | 13.79 | 1,829,006 | +0.09(+0.66%) |
Nov 30, 2023 | 13.40 | 13.83 | 13.39 | 13.70 | 1,697,540 | +0.33(+2.47%) |
Nov 29, 2023 | 13.30 | 13.45 | 13.18 | 13.37 | 2,018,088 | +0.09(+0.68%) |
Nov 28, 2023 | 13.57 | 13.57 | 13.12 | 13.28 | 1,270,884 | -0.35(-2.57%) |
Nov 27, 2023 | 13.51 | 13.64 | 13.33 | 13.63 | 1,020,817 | +0.07(+0.52%) |
Nov 24, 2023 | 13.52 | 13.70 | 13.49 | 13.56 | 458,156 | +0.08(+0.59%) |
Nov 22, 2023 | 13.67 | 13.70 | 13.39 | 13.48 | 715,938 | -0.07(-0.52%) |
Nov 21, 2023 | 13.57 | 13.75 | 13.46 | 13.55 | 1,505,094 | -0.13(-0.95%) |
Nov 20, 2023 | 13.52 | 13.82 | 13.51 | 13.68 | 1,320,875 | +0.17(+1.26%) |
Nov 17, 2023 | 13.69 | 13.76 | 13.38 | 13.51 | 1,323,020 | -0.02(-0.15%) |
Nov 16, 2023 | 13.52 | 13.54 | 13.31 | 13.53 | 1,646,843 | +0.00(+0.00%) |
Nov 15, 2023 | 13.74 | 13.99 | 13.53 | 13.53 | 1,248,677 | -0.27(-1.96%) |
Nov 14, 2023 | 13.98 | 14.09 | 13.70 | 13.80 | 1,637,169 | +0.25(+1.85%) |
Nov 13, 2023 | 13.21 | 13.56 | 13.10 | 13.55 | 1,747,521 | +0.35(+2.65%) |
Nov 10, 2023 | 13.10 | 13.28 | 12.86 | 13.20 | 1,351,556 | +0.11(+0.84%) |
Nov 09, 2023 | 13.36 | 13.42 | 12.91 | 13.09 | 1,748,973 | -0.20(-1.50%) |
Nov 08, 2023 | 13.35 | 13.42 | 13.15 | 13.29 | 1,682,553 | -0.05(-0.37%) |
Nov 07, 2023 | 13.46 | 13.55 | 13.28 | 13.34 | 2,256,200 | -0.17(-1.26%) |
Nov 06, 2023 | 14.41 | 14.45 | 13.43 | 13.51 | 2,233,039 | -0.71(-4.99%) |
Nov 03, 2023 | 14.84 | 15.15 | 14.00 | 14.22 | 3,010,989 | +0.15(+1.07%) |
Nov 02, 2023 | 14.19 | 14.34 | 13.97 | 14.07 | 1,347,701 | -0.03(-0.21%) |