Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 14.37 | 14.49 | 14.11 | 14.11 | 1,597,148 | -0.29(-2.01%) |
Jan 30, 2024 | 14.28 | 14.45 | 14.25 | 14.40 | 1,194,096 | -0.02(-0.14%) |
Jan 29, 2024 | 14.31 | 14.46 | 14.08 | 14.42 | 1,080,001 | +0.05(+0.35%) |
Jan 26, 2024 | 14.87 | 14.88 | 14.27 | 14.37 | 1,609,344 | -0.54(-3.62%) |
Jan 25, 2024 | 14.35 | 14.95 | 14.19 | 14.91 | 3,070,354 | +0.58(+4.05%) |
Jan 24, 2024 | 13.90 | 14.33 | 13.82 | 14.33 | 3,112,084 | +0.66(+4.83%) |
Jan 23, 2024 | 13.35 | 13.71 | 13.33 | 13.67 | 1,816,195 | +0.43(+3.25%) |
Jan 22, 2024 | 13.23 | 13.30 | 13.05 | 13.24 | 1,357,265 | -0.05(-0.38%) |
Jan 19, 2024 | 13.14 | 13.31 | 13.00 | 13.29 | 1,091,262 | +0.14(+1.06%) |
Jan 18, 2024 | 13.10 | 13.17 | 12.98 | 13.15 | 951,517 | +0.03(+0.23%) |
Jan 17, 2024 | 13.35 | 13.36 | 12.94 | 13.12 | 1,602,979 | -0.47(-3.46%) |
Jan 16, 2024 | 13.32 | 13.60 | 13.32 | 13.59 | 1,533,377 | +0.06(+0.44%) |
Jan 15, 2024 | 13.54 | 13.55 | 13.34 | 13.53 | 359,234 | +0.06(+0.45%) |
Jan 12, 2024 | 13.49 | 13.58 | 13.31 | 13.47 | 1,419,522 | +0.12(+0.90%) |
Jan 11, 2024 | 13.40 | 13.45 | 13.30 | 13.35 | 1,872,632 | -0.03(-0.22%) |
Jan 10, 2024 | 13.27 | 13.46 | 13.16 | 13.38 | 1,795,436 | +0.03(+0.22%) |
Jan 09, 2024 | 13.25 | 13.38 | 13.05 | 13.35 | 1,432,177 | -0.06(-0.45%) |
Jan 08, 2024 | 13.28 | 13.46 | 13.17 | 13.41 | 975,376 | +0.03(+0.22%) |
Jan 05, 2024 | 13.13 | 13.41 | 12.99 | 13.38 | 1,762,075 | +0.24(+1.83%) |
Jan 04, 2024 | 13.01 | 13.41 | 12.92 | 13.14 | 2,059,292 | +0.07(+0.54%) |
Jan 03, 2024 | 12.51 | 13.11 | 12.51 | 13.07 | 1,453,081 | +0.24(+1.87%) |
Jan 02, 2024 | 12.75 | 13.01 | 12.67 | 12.83 | 1,071,770 | -0.02(-0.16%) |
Dec 29, 2023 | 12.85 | 0 | -0.07(-0.54%) | |||
Dec 28, 2023 | 12.91 | 13.16 | 12.84 | 12.92 | 1,220,015 | -0.08(-0.62%) |
Dec 27, 2023 | 12.98 | 13.11 | 12.90 | 13.00 | 850,777 | +0.02(+0.15%) |
Dec 22, 2023 | 12.98 | 0 | -0.04(-0.31%) | |||
Dec 21, 2023 | 12.92 | 13.06 | 12.70 | 13.02 | 2,178,595 | +0.19(+1.48%) |
Dec 20, 2023 | 13.09 | 13.10 | 12.76 | 12.83 | 2,474,562 | -0.32(-2.43%) |
Dec 19, 2023 | 13.00 | 13.22 | 12.87 | 13.15 | 1,585,637 | +0.20(+1.54%) |
Dec 18, 2023 | 12.90 | 12.98 | 12.72 | 12.95 | 1,856,091 | +0.09(+0.70%) |
Dec 15, 2023 | 12.97 | 12.97 | 12.77 | 12.86 | 2,175,753 | -0.09(-0.69%) |
Dec 14, 2023 | 12.89 | 13.03 | 12.73 | 12.95 | 2,521,290 | +0.33(+2.61%) |
Dec 13, 2023 | 12.16 | 12.65 | 12.10 | 12.62 | 2,012,008 | +0.36(+2.94%) |
Dec 12, 2023 | 12.12 | 12.30 | 12.04 | 12.26 | 2,061,563 | +0.11(+0.91%) |
Dec 11, 2023 | 12.35 | 12.49 | 12.04 | 12.15 | 1,869,181 | -0.49(-3.88%) |
Dec 08, 2023 | 12.36 | 12.71 | 12.30 | 12.64 | 1,742,075 | +0.36(+2.93%) |
Dec 07, 2023 | 12.20 | 12.35 | 12.07 | 12.28 | 1,776,403 | +0.24(+1.99%) |
Dec 06, 2023 | 12.16 | 12.27 | 12.01 | 12.04 | 1,114,252 | -0.05(-0.41%) |
Dec 05, 2023 | 12.19 | 12.25 | 11.87 | 12.09 | 1,335,950 | -0.25(-2.03%) |
Dec 04, 2023 | 12.23 | 12.37 | 12.07 | 12.34 | 1,721,106 | -0.11(-0.88%) |
Dec 01, 2023 | 11.85 | 12.52 | 11.85 | 12.45 | 2,453,898 | +0.34(+2.81%) |
Nov 30, 2023 | 11.05 | 12.11 | 11.05 | 12.11 | 10,110,673 | +1.09(+9.89%) |
Nov 29, 2023 | 11.08 | 11.18 | 10.93 | 11.02 | 1,177,752 | -0.01(-0.09%) |
Nov 28, 2023 | 10.90 | 11.13 | 10.79 | 11.03 | 1,365,760 | +0.19(+1.75%) |
Nov 27, 2023 | 11.13 | 11.19 | 10.78 | 10.84 | 1,475,488 | -0.36(-3.21%) |
Nov 24, 2023 | 10.82 | 11.22 | 10.82 | 11.20 | 569,334 | +0.35(+3.23%) |
Nov 23, 2023 | 10.99 | 11.01 | 10.85 | 10.85 | 661,018 | -0.20(-1.81%) |
Nov 22, 2023 | 11.39 | 11.59 | 10.98 | 11.05 | 1,467,917 | -0.28(-2.47%) |
Nov 21, 2023 | 11.30 | 11.59 | 11.29 | 11.33 | 1,419,576 | +0.09(+0.80%) |
Nov 20, 2023 | 11.06 | 11.31 | 10.99 | 11.24 | 1,219,644 | +0.23(+2.09%) |
Nov 17, 2023 | 11.00 | 11.30 | 10.96 | 11.01 | 1,114,073 | +0.26(+2.42%) |
Nov 16, 2023 | 10.79 | 10.97 | 10.67 | 10.75 | 965,588 | -0.03(-0.28%) |
Nov 15, 2023 | 10.83 | 10.99 | 10.75 | 10.78 | 1,052,498 | +0.12(+1.13%) |
Nov 14, 2023 | 10.48 | 10.81 | 10.45 | 10.66 | 1,140,777 | +0.35(+3.39%) |
Nov 13, 2023 | 10.21 | 10.45 | 10.20 | 10.31 | 1,154,290 | +0.31(+3.10%) |
Nov 10, 2023 | 10.23 | 10.23 | 9.940 | 10.00 | 1,665,369 | -0.22(-2.15%) |
Nov 09, 2023 | 10.49 | 10.56 | 10.19 | 10.22 | 1,284,587 | -0.23(-2.20%) |
Nov 08, 2023 | 10.67 | 10.74 | 10.35 | 10.45 | 1,674,359 | -0.27(-2.52%) |
Nov 07, 2023 | 10.63 | 10.94 | 10.63 | 10.72 | 1,613,916 | -0.18(-1.65%) |
Nov 06, 2023 | 11.06 | 11.23 | 10.88 | 10.90 | 1,963,980 | +0.05(+0.46%) |
Nov 03, 2023 | 10.45 | 10.94 | 10.33 | 10.85 | 2,673,861 | +0.56(+5.44%) |
Nov 02, 2023 | 10.31 | 10.49 | 10.28 | 10.29 | 1,669,908 | +0.23(+2.29%) |