Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 13.21 | 13.30 | 13.09 | 13.11 | 24,942,462 | -0.19(-1.44%) |
Jan 30, 2024 | 13.25 | 13.37 | 13.05 | 13.30 | 25,517,606 | -0.10(-0.71%) |
Jan 29, 2024 | 13.38 | 13.41 | 13.24 | 13.40 | 16,437,329 | -0.17(-1.27%) |
Jan 26, 2024 | 13.35 | 13.61 | 13.33 | 13.57 | 23,598,616 | +0.31(+2.31%) |
Jan 25, 2024 | 13.58 | 13.67 | 13.10 | 13.26 | 48,517,464 | -0.31(-2.26%) |
Jan 24, 2024 | 13.79 | 13.79 | 13.55 | 13.57 | 31,344,894 | +0.13(+1.00%) |
Jan 23, 2024 | 13.33 | 13.46 | 13.27 | 13.44 | 37,862,328 | +0.39(+3.01%) |
Jan 22, 2024 | 12.98 | 13.16 | 12.96 | 13.04 | 31,528,294 | -0.17(-1.30%) |
Jan 19, 2024 | 13.34 | 13.37 | 13.21 | 13.22 | 45,337,096 | -0.23(-1.71%) |
Jan 18, 2024 | 13.52 | 13.54 | 13.41 | 13.45 | 27,951,322 | -0.02(-0.14%) |
Jan 17, 2024 | 13.51 | 13.58 | 13.40 | 13.46 | 29,268,592 | -0.24(-1.75%) |
Jan 16, 2024 | 13.89 | 13.92 | 13.65 | 13.70 | 29,141,258 | -0.44(-3.11%) |
Jan 12, 2024 | 14.32 | 14.38 | 14.11 | 14.14 | 16,001,020 | -0.11(-0.74%) |
Jan 11, 2024 | 14.26 | 14.30 | 14.10 | 14.25 | 21,840,544 | +0.11(+0.74%) |
Jan 10, 2024 | 14.13 | 14.17 | 14.07 | 14.14 | 16,717,391 | -0.15(-1.07%) |
Jan 09, 2024 | 14.38 | 14.43 | 14.27 | 14.30 | 14,534,029 | -0.33(-2.23%) |
Jan 08, 2024 | 14.48 | 14.65 | 14.41 | 14.62 | 13,965,991 | -0.03(-0.20%) |
Jan 05, 2024 | 14.61 | 14.74 | 14.56 | 14.65 | 15,141,581 | -0.12(-0.84%) |
Jan 04, 2024 | 14.79 | 14.86 | 14.70 | 14.78 | 18,461,044 | -0.18(-1.22%) |
Jan 03, 2024 | 14.79 | 15.00 | 14.76 | 14.96 | 16,368,965 | -0.09(-0.57%) |
Jan 02, 2024 | 15.21 | 15.31 | 14.92 | 15.04 | 16,680,278 | -0.14(-0.95%) |
Dec 29, 2023 | 15.14 | 15.20 | 15.01 | 15.19 | 9,648,185 | -0.03(-0.19%) |
Dec 28, 2023 | 15.26 | 15.34 | 15.21 | 15.22 | 9,839,188 | -0.12(-0.75%) |
Dec 27, 2023 | 15.28 | 15.40 | 15.26 | 15.33 | 12,939,637 | +0.08(+0.50%) |
Dec 26, 2023 | 15.29 | 15.37 | 15.25 | 15.26 | 13,702,560 | +0.18(+1.21%) |
Dec 22, 2023 | 15.25 | 15.25 | 15.03 | 15.07 | 16,109,115 | -0.03(-0.19%) |
Dec 21, 2023 | 14.98 | 15.17 | 14.97 | 15.10 | 17,995,052 | +0.57(+3.89%) |
Dec 20, 2023 | 14.75 | 14.78 | 14.53 | 14.54 | 19,381,036 | -0.17(-1.17%) |
Dec 19, 2023 | 14.71 | 14.79 | 14.68 | 14.71 | 22,953,218 | +0.15(+1.05%) |
Dec 18, 2023 | 14.40 | 14.58 | 14.39 | 14.56 | 21,553,866 | +0.23(+1.60%) |
Dec 15, 2023 | 14.35 | 14.37 | 14.27 | 14.33 | 18,530,114 | -0.01(-0.07%) |
Dec 14, 2023 | 14.35 | 14.52 | 14.33 | 14.34 | 26,136,818 | +0.12(+0.88%) |
Dec 13, 2023 | 14.04 | 14.25 | 13.90 | 14.21 | 26,077,810 | +0.18(+1.30%) |
Dec 12, 2023 | 14.17 | 14.19 | 13.98 | 14.03 | 14,406,375 | -0.12(-0.88%) |
Dec 11, 2023 | 13.98 | 14.20 | 13.90 | 14.15 | 16,960,862 | +0.10(+0.68%) |
Dec 08, 2023 | 14.06 | 14.24 | 14.04 | 14.06 | 16,977,688 | -0.14(-1.01%) |
Dec 07, 2023 | 14.22 | 14.23 | 14.12 | 14.20 | 17,097,208 | +0.13(+0.95%) |
Dec 06, 2023 | 14.35 | 14.35 | 14.06 | 14.07 | 15,436,013 | -0.03(-0.20%) |
Dec 05, 2023 | 14.10 | 14.16 | 13.97 | 14.10 | 17,905,780 | -0.08(-0.54%) |
Dec 04, 2023 | 14.47 | 14.48 | 14.11 | 14.17 | 30,261,390 | -0.55(-3.71%) |
Dec 01, 2023 | 14.48 | 14.81 | 14.44 | 14.72 | 27,609,238 | +0.35(+2.47%) |
Nov 30, 2023 | 14.35 | 14.40 | 14.27 | 14.36 | 14,941,273 | +0.06(+0.40%) |
Nov 29, 2023 | 14.33 | 14.38 | 14.23 | 14.31 | 14,083,882 | -0.14(-0.99%) |
Nov 28, 2023 | 14.18 | 14.47 | 14.16 | 14.45 | 16,136,205 | +0.19(+1.34%) |
Nov 27, 2023 | 14.43 | 14.44 | 14.19 | 14.26 | 23,569,874 | -0.16(-1.13%) |
Nov 24, 2023 | 14.47 | 14.52 | 14.38 | 14.42 | 13,350,899 | -0.14(-0.99%) |
Nov 22, 2023 | 14.84 | 14.87 | 14.46 | 14.57 | 47,953,596 | -0.18(-1.21%) |
Nov 21, 2023 | 14.74 | 14.88 | 14.63 | 14.74 | 30,745,338 | +0.20(+1.41%) |
Nov 20, 2023 | 14.41 | 14.64 | 14.40 | 14.54 | 37,153,792 | +0.47(+3.37%) |
Nov 17, 2023 | 14.07 | 14.18 | 14.03 | 14.07 | 19,525,052 | -0.06(-0.39%) |
Nov 16, 2023 | 14.03 | 14.17 | 13.95 | 14.12 | 24,391,882 | +0.12(+0.86%) |
Nov 15, 2023 | 14.16 | 14.17 | 13.95 | 14.00 | 17,141,466 | -0.08(-0.59%) |
Nov 14, 2023 | 13.94 | 14.17 | 13.90 | 14.08 | 27,797,284 | +0.64(+4.77%) |
Nov 13, 2023 | 13.51 | 13.53 | 13.41 | 13.44 | 13,377,797 | -0.11(-0.82%) |
Nov 10, 2023 | 13.43 | 13.57 | 13.34 | 13.55 | 20,303,628 | +0.32(+2.39%) |
Nov 09, 2023 | 13.38 | 13.48 | 13.20 | 13.24 | 18,079,094 | +0.01(+0.07%) |
Nov 08, 2023 | 13.39 | 13.45 | 13.20 | 13.23 | 21,886,150 | -0.07(-0.49%) |
Nov 07, 2023 | 13.55 | 13.55 | 13.26 | 13.29 | 30,331,804 | -0.28(-2.05%) |
Nov 06, 2023 | 13.59 | 13.65 | 13.53 | 13.57 | 21,637,434 | +0.07(+0.55%) |
Nov 03, 2023 | 13.49 | 13.64 | 13.49 | 13.50 | 20,158,222 | +0.04(+0.28%) |
Nov 02, 2023 | 13.37 | 13.55 | 13.33 | 13.46 | 21,155,878 | +0.28(+2.11%) |