Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 14.09 | 14.62 | 13.90 | 13.92 | 1,260,389 | -0.10(-0.71%) |
Jan 30, 2024 | 15.24 | 15.24 | 13.95 | 14.02 | 1,575,506 | -1.47(-9.49%) |
Jan 29, 2024 | 14.01 | 15.52 | 13.68 | 15.49 | 1,220,394 | +1.28(+9.01%) |
Jan 26, 2024 | 13.80 | 14.22 | 13.64 | 14.21 | 746,791 | +0.52(+3.80%) |
Jan 25, 2024 | 14.14 | 14.30 | 13.61 | 13.69 | 782,915 | -0.32(-2.25%) |
Jan 24, 2024 | 14.39 | 14.52 | 13.91 | 14.01 | 950,942 | -0.15(-1.09%) |
Jan 23, 2024 | 14.89 | 15.32 | 13.98 | 14.16 | 1,147,389 | -0.39(-2.71%) |
Jan 22, 2024 | 13.95 | 14.77 | 13.67 | 14.55 | 1,383,896 | +0.57(+4.11%) |
Jan 19, 2024 | 14.62 | 14.99 | 13.95 | 13.98 | 2,121,991 | -0.52(-3.59%) |
Jan 18, 2024 | 12.94 | 15.68 | 12.82 | 14.50 | 6,184,576 | +2.08(+16.75%) |
Jan 17, 2024 | 12.35 | 12.44 | 11.92 | 12.42 | 986,169 | -0.17(-1.35%) |
Jan 16, 2024 | 13.14 | 13.10 | 12.49 | 12.59 | 1,079,316 | -0.80(-5.97%) |
Jan 12, 2024 | 13.63 | 14.39 | 13.26 | 13.39 | 853,137 | -0.15(-1.11%) |
Jan 11, 2024 | 13.97 | 14.20 | 13.36 | 13.54 | 942,895 | -0.48(-3.39%) |
Jan 10, 2024 | 14.77 | 14.77 | 13.24 | 14.02 | 1,342,024 | -0.71(-4.85%) |
Jan 09, 2024 | 15.04 | 15.66 | 14.70 | 14.73 | 1,613,192 | -0.12(-0.84%) |
Jan 08, 2024 | 13.29 | 15.01 | 13.29 | 14.86 | 1,861,601 | +1.54(+11.61%) |
Jan 05, 2024 | 13.34 | 13.80 | 13.02 | 13.31 | 1,387,470 | -0.19(-1.41%) |
Jan 04, 2024 | 13.35 | 13.93 | 13.22 | 13.50 | 1,440,246 | +0.13(+0.97%) |
Jan 03, 2024 | 14.12 | 14.12 | 13.30 | 13.37 | 1,428,713 | -1.03(-7.15%) |
Jan 02, 2024 | 14.71 | 15.23 | 14.37 | 14.40 | 1,088,826 | -0.53(-3.55%) |
Dec 29, 2023 | 15.69 | 15.73 | 14.68 | 14.93 | 1,336,241 | -0.85(-5.39%) |
Dec 28, 2023 | 15.24 | 16.05 | 15.04 | 15.78 | 2,522,369 | +0.60(+3.95%) |
Dec 27, 2023 | 13.70 | 15.35 | 13.59 | 15.18 | 2,075,374 | +1.65(+12.20%) |
Dec 26, 2023 | 13.32 | 13.66 | 13.24 | 13.53 | 1,687,073 | +0.23(+1.73%) |
Dec 22, 2023 | 13.43 | 13.70 | 13.18 | 13.30 | 745,238 | -0.05(-0.37%) |
Dec 21, 2023 | 13.17 | 13.38 | 12.99 | 13.35 | 898,844 | +0.43(+3.33%) |
Dec 20, 2023 | 13.50 | 13.52 | 12.86 | 12.92 | 853,709 | -0.71(-5.21%) |
Dec 19, 2023 | 13.60 | 14.00 | 13.43 | 13.63 | 886,166 | +0.23(+1.72%) |
Dec 18, 2023 | 13.56 | 13.59 | 13.19 | 13.40 | 1,299,585 | -0.16(-1.18%) |
Dec 15, 2023 | 13.71 | 13.75 | 12.96 | 13.56 | 2,110,192 | -0.01(-0.07%) |
Dec 14, 2023 | 13.52 | 14.06 | 13.52 | 13.57 | 1,484,840 | +0.35(+2.65%) |
Dec 13, 2023 | 12.28 | 13.28 | 12.10 | 13.22 | 1,950,102 | +0.89(+7.22%) |
Dec 12, 2023 | 12.22 | 12.49 | 11.66 | 12.33 | 1,599,946 | +0.02(+0.16%) |
Dec 11, 2023 | 12.51 | 12.69 | 12.19 | 12.31 | 809,352 | -0.19(-1.52%) |
Dec 08, 2023 | 12.85 | 12.89 | 12.12 | 12.50 | 955,388 | -0.38(-2.95%) |
Dec 07, 2023 | 12.87 | 13.06 | 12.64 | 12.88 | 1,599,484 | +0.01(+0.08%) |
Dec 06, 2023 | 12.80 | 13.30 | 12.49 | 12.87 | 1,308,220 | +0.10(+0.78%) |
Dec 05, 2023 | 12.89 | 12.90 | 12.48 | 12.77 | 1,462,393 | -0.22(-1.69%) |
Dec 04, 2023 | 12.50 | 13.37 | 12.40 | 12.99 | 1,608,286 | +0.49(+3.92%) |
Dec 01, 2023 | 12.27 | 12.55 | 11.76 | 12.50 | 1,258,553 | +0.23(+1.87%) |
Nov 30, 2023 | 12.49 | 12.49 | 12.01 | 12.27 | 1,486,856 | -0.08(-0.65%) |
Nov 29, 2023 | 12.29 | 12.79 | 12.21 | 12.35 | 1,433,414 | +0.15(+1.23%) |
Nov 28, 2023 | 11.91 | 12.36 | 11.29 | 12.20 | 1,334,058 | +0.29(+2.43%) |
Nov 27, 2023 | 12.29 | 12.34 | 11.88 | 11.91 | 1,067,530 | -0.56(-4.49%) |
Nov 24, 2023 | 11.87 | 12.75 | 11.85 | 12.47 | 641,454 | +0.55(+4.61%) |
Nov 22, 2023 | 12.37 | 12.40 | 11.85 | 11.92 | 1,086,350 | -0.31(-2.53%) |
Nov 21, 2023 | 12.02 | 12.28 | 11.58 | 12.23 | 1,650,576 | +0.04(+0.33%) |
Nov 20, 2023 | 12.48 | 12.65 | 12.14 | 12.19 | 1,229,373 | -0.18(-1.46%) |
Nov 17, 2023 | 11.90 | 12.40 | 11.63 | 12.37 | 1,882,018 | +0.54(+4.56%) |
Nov 16, 2023 | 12.56 | 12.81 | 11.79 | 11.83 | 1,216,483 | -0.85(-6.70%) |
Nov 15, 2023 | 12.90 | 13.01 | 12.55 | 12.68 | 1,379,944 | -0.12(-0.94%) |
Nov 14, 2023 | 11.94 | 12.93 | 11.75 | 12.80 | 2,513,798 | +1.42(+12.48%) |
Nov 13, 2023 | 11.08 | 11.48 | 10.87 | 11.38 | 1,296,440 | +0.25(+2.25%) |
Nov 10, 2023 | 11.46 | 11.48 | 10.95 | 11.13 | 1,308,127 | -0.35(-3.05%) |
Nov 09, 2023 | 12.07 | 12.09 | 11.38 | 11.48 | 1,158,057 | -0.58(-4.81%) |
Nov 08, 2023 | 12.96 | 12.96 | 11.99 | 12.06 | 1,317,400 | -0.81(-6.29%) |
Nov 07, 2023 | 12.75 | 13.09 | 12.52 | 12.87 | 1,258,544 | -0.01(-0.08%) |
Nov 06, 2023 | 13.85 | 13.91 | 12.75 | 12.88 | 1,190,890 | -0.90(-6.53%) |
Nov 03, 2023 | 13.98 | 14.55 | 13.78 | 13.78 | 1,903,215 | +0.24(+1.77%) |
Nov 02, 2023 | 13.42 | 14.16 | 13.39 | 13.54 | 1,069,621 | +0.44(+3.36%) |