Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 15.98 | 16.26 | 15.60 | 15.63 | 1,958,631 | -0.33(-2.05%) |
Jan 30, 2024 | 16.42 | 16.56 | 15.96 | 15.96 | 1,755,301 | -0.62(-3.76%) |
Jan 29, 2024 | 16.51 | 16.63 | 16.41 | 16.58 | 1,250,138 | +0.07(+0.42%) |
Jan 26, 2024 | 16.54 | 16.64 | 16.38 | 16.51 | 1,601,841 | +0.05(+0.30%) |
Jan 25, 2024 | 16.43 | 16.67 | 16.28 | 16.46 | 1,613,464 | +0.32(+1.96%) |
Jan 24, 2024 | 16.37 | 16.52 | 16.01 | 16.14 | 2,387,036 | +0.02(+0.12%) |
Jan 23, 2024 | 16.06 | 16.18 | 15.75 | 16.12 | 2,306,985 | +0.27(+1.69%) |
Jan 22, 2024 | 15.66 | 16.01 | 15.54 | 15.86 | 1,999,856 | +0.36(+2.30%) |
Jan 19, 2024 | 15.23 | 15.50 | 14.94 | 15.50 | 1,776,863 | +0.39(+2.55%) |
Jan 18, 2024 | 15.33 | 15.37 | 14.86 | 15.12 | 1,733,793 | -0.09(-0.59%) |
Jan 17, 2024 | 15.02 | 15.44 | 14.86 | 15.20 | 2,250,143 | -0.19(-1.22%) |
Jan 16, 2024 | 15.28 | 15.49 | 15.18 | 15.39 | 1,509,507 | -0.14(-0.89%) |
Jan 12, 2024 | 15.76 | 15.77 | 15.31 | 15.53 | 1,015,060 | +0.12(+0.77%) |
Jan 11, 2024 | 15.38 | 15.52 | 15.15 | 15.41 | 1,275,921 | -0.14(-0.89%) |
Jan 10, 2024 | 15.25 | 15.68 | 15.22 | 15.55 | 1,164,329 | +0.28(+1.81%) |
Jan 09, 2024 | 14.94 | 15.31 | 14.83 | 15.27 | 1,485,246 | +0.04(+0.26%) |
Jan 08, 2024 | 14.77 | 15.27 | 14.75 | 15.23 | 1,305,763 | +0.44(+2.94%) |
Jan 05, 2024 | 14.57 | 15.14 | 14.51 | 14.80 | 1,062,046 | +0.00(+0.00%) |
Jan 04, 2024 | 14.62 | 14.90 | 14.56 | 14.80 | 1,350,496 | +0.06(+0.40%) |
Jan 03, 2024 | 15.11 | 15.17 | 14.59 | 14.74 | 1,879,279 | -0.65(-4.24%) |
Jan 02, 2024 | 15.18 | 15.53 | 15.02 | 15.39 | 1,424,448 | +0.12(+0.78%) |
Dec 29, 2023 | 15.66 | 15.76 | 15.26 | 15.27 | 1,895,603 | -0.50(-3.20%) |
Dec 28, 2023 | 15.42 | 15.79 | 15.42 | 15.78 | 1,408,931 | +0.24(+1.53%) |
Dec 27, 2023 | 15.46 | 15.69 | 15.34 | 15.54 | 1,167,122 | +0.04(+0.26%) |
Dec 26, 2023 | 15.34 | 15.61 | 15.21 | 15.50 | 959,293 | +0.25(+1.62%) |
Dec 22, 2023 | 15.58 | 15.73 | 15.20 | 15.25 | 1,460,960 | -0.21(-1.34%) |
Dec 21, 2023 | 15.42 | 15.63 | 15.20 | 15.46 | 1,696,663 | +0.33(+2.16%) |
Dec 20, 2023 | 15.44 | 15.73 | 15.09 | 15.14 | 2,109,290 | -0.36(-2.30%) |
Dec 19, 2023 | 15.62 | 15.82 | 15.48 | 15.49 | 2,052,494 | +0.02(+0.13%) |
Dec 18, 2023 | 15.86 | 16.02 | 15.42 | 15.47 | 2,117,750 | -0.37(-2.31%) |
Dec 15, 2023 | 16.26 | 16.29 | 15.73 | 15.84 | 6,255,023 | -0.40(-2.44%) |
Dec 14, 2023 | 14.85 | 16.37 | 14.76 | 16.23 | 7,709,347 | +1.80(+12.48%) |
Dec 13, 2023 | 13.35 | 14.73 | 13.29 | 14.43 | 4,571,349 | +1.07(+8.00%) |
Dec 12, 2023 | 13.47 | 13.52 | 13.31 | 13.36 | 2,207,221 | -0.11(-0.81%) |
Dec 11, 2023 | 13.20 | 13.53 | 13.11 | 13.47 | 1,459,076 | +0.22(+1.64%) |
Dec 08, 2023 | 12.97 | 13.30 | 12.88 | 13.25 | 1,985,944 | +0.22(+1.67%) |
Dec 07, 2023 | 12.65 | 13.05 | 12.53 | 13.04 | 2,535,005 | +0.40(+3.13%) |
Dec 06, 2023 | 12.55 | 12.85 | 12.49 | 12.64 | 2,064,334 | +0.27(+2.16%) |
Dec 05, 2023 | 12.32 | 12.44 | 12.13 | 12.37 | 1,395,486 | +0.02(+0.16%) |
Dec 04, 2023 | 11.89 | 12.37 | 11.82 | 12.35 | 1,714,700 | +0.35(+2.89%) |
Dec 01, 2023 | 11.31 | 12.11 | 11.25 | 12.01 | 2,319,686 | +0.65(+5.75%) |
Nov 30, 2023 | 11.28 | 11.45 | 11.19 | 11.35 | 1,324,647 | +0.11(+0.97%) |
Nov 29, 2023 | 11.38 | 11.72 | 11.24 | 11.24 | 1,292,988 | +0.01(+0.09%) |
Nov 28, 2023 | 10.90 | 11.23 | 10.75 | 11.23 | 1,286,682 | +0.31(+2.81%) |
Nov 27, 2023 | 10.81 | 10.98 | 10.64 | 10.93 | 1,737,692 | +0.05(+0.46%) |
Nov 24, 2023 | 10.88 | 10.92 | 10.75 | 10.88 | 506,690 | +0.03(+0.27%) |
Nov 22, 2023 | 10.99 | 11.04 | 10.82 | 10.85 | 1,119,734 | -0.02(-0.18%) |
Nov 21, 2023 | 11.02 | 11.07 | 10.86 | 10.87 | 1,034,928 | -0.38(-3.34%) |
Nov 20, 2023 | 11.22 | 11.24 | 11.00 | 11.24 | 919,320 | +0.04(+0.35%) |
Nov 17, 2023 | 11.28 | 11.33 | 11.13 | 11.21 | 1,665,363 | +0.12(+1.07%) |
Nov 16, 2023 | 11.52 | 11.52 | 10.96 | 11.09 | 1,430,735 | -0.45(-3.86%) |
Nov 15, 2023 | 11.21 | 11.68 | 11.21 | 11.53 | 3,399,004 | +0.26(+2.28%) |
Nov 14, 2023 | 10.54 | 11.28 | 10.50 | 11.27 | 3,852,850 | +1.29(+12.88%) |
Nov 13, 2023 | 10.12 | 10.16 | 9.899 | 9.988 | 1,164,753 | -0.24(-2.32%) |
Nov 10, 2023 | 10.01 | 10.26 | 9.800 | 10.23 | 1,807,035 | +0.38(+3.82%) |
Nov 09, 2023 | 10.23 | 10.23 | 9.810 | 9.849 | 1,645,151 | -0.27(-2.64%) |
Nov 08, 2023 | 10.31 | 10.31 | 10.07 | 10.12 | 1,556,585 | -0.18(-1.73%) |
Nov 07, 2023 | 10.29 | 10.30 | 10.13 | 10.29 | 1,259,971 | +0.00(+0.00%) |
Nov 06, 2023 | 10.87 | 10.87 | 10.24 | 10.29 | 2,049,648 | -0.63(-5.79%) |
Nov 03, 2023 | 10.52 | 10.99 | 10.46 | 10.93 | 1,867,711 | +0.76(+7.47%) |
Nov 02, 2023 | 9.886 | 10.21 | 9.808 | 10.17 | 1,738,140 | +0.61(+6.42%) |