Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 14.04 | 14.05 | 13.69 | 13.71 | 18,886,994 | -0.25(-1.79%) |
Jan 30, 2024 | 13.94 | 14.03 | 13.90 | 13.96 | 17,393,502 | +0.03(+0.21%) |
Jan 29, 2024 | 13.82 | 13.95 | 13.73 | 13.93 | 13,083,170 | +0.07(+0.48%) |
Jan 26, 2024 | 13.69 | 13.88 | 13.66 | 13.87 | 16,784,012 | +0.17(+1.26%) |
Jan 25, 2024 | 13.50 | 13.72 | 13.49 | 13.69 | 19,780,428 | +0.20(+1.49%) |
Jan 24, 2024 | 13.40 | 13.52 | 13.37 | 13.49 | 16,739,361 | +0.12(+0.93%) |
Jan 23, 2024 | 13.32 | 13.41 | 13.30 | 13.37 | 11,998,785 | +0.06(+0.43%) |
Jan 22, 2024 | 13.28 | 13.51 | 13.22 | 13.31 | 16,604,820 | +0.09(+0.65%) |
Jan 19, 2024 | 13.17 | 13.23 | 13.09 | 13.22 | 11,762,422 | +0.07(+0.51%) |
Jan 18, 2024 | 13.23 | 13.26 | 13.04 | 13.16 | 16,201,653 | -0.05(-0.36%) |
Jan 17, 2024 | 13.28 | 13.33 | 13.17 | 13.20 | 13,515,702 | -0.12(-0.94%) |
Jan 16, 2024 | 13.43 | 13.43 | 13.26 | 13.33 | 14,010,385 | -0.11(-0.79%) |
Jan 12, 2024 | 13.43 | 13.43 | 13.33 | 13.43 | 9,658,138 | +0.09(+0.65%) |
Jan 11, 2024 | 13.37 | 13.46 | 13.28 | 13.35 | 14,719,609 | +0.00(+0.00%) |
Jan 10, 2024 | 13.45 | 13.48 | 13.34 | 13.35 | 10,753,807 | -0.08(-0.57%) |
Jan 09, 2024 | 13.42 | 13.45 | 13.31 | 13.42 | 11,408,866 | +0.02(+0.14%) |
Jan 08, 2024 | 13.35 | 13.41 | 13.24 | 13.40 | 10,974,569 | +0.03(+0.22%) |
Jan 05, 2024 | 13.34 | 13.43 | 13.31 | 13.38 | 10,882,977 | +0.08(+0.58%) |
Jan 04, 2024 | 13.51 | 13.53 | 13.27 | 13.30 | 14,821,393 | -0.14(-1.07%) |
Jan 03, 2024 | 13.24 | 13.51 | 13.22 | 13.44 | 12,923,758 | +0.13(+1.01%) |
Jan 02, 2024 | 13.21 | 13.33 | 13.15 | 13.31 | 13,015,886 | +0.08(+0.58%) |
Dec 29, 2023 | 13.23 | 13.23 | 13.12 | 13.23 | 9,818,365 | +0.03(+0.22%) |
Dec 28, 2023 | 13.17 | 13.25 | 13.16 | 13.20 | 9,110,178 | -0.02(-0.15%) |
Dec 27, 2023 | 13.23 | 13.24 | 13.15 | 13.22 | 7,660,121 | +0.01(+0.07%) |
Dec 26, 2023 | 13.24 | 13.28 | 13.21 | 13.21 | 8,684,177 | +0.02(+0.14%) |
Dec 22, 2023 | 13.25 | 13.29 | 13.17 | 13.19 | 11,329,594 | -0.03(-0.22%) |
Dec 21, 2023 | 13.18 | 13.26 | 13.11 | 13.22 | 12,969,437 | +0.07(+0.51%) |
Dec 20, 2023 | 13.29 | 13.35 | 13.14 | 13.16 | 12,825,791 | -0.14(-1.08%) |
Dec 19, 2023 | 13.27 | 13.37 | 13.23 | 13.30 | 15,526,205 | +0.02(+0.14%) |
Dec 18, 2023 | 13.21 | 13.42 | 13.21 | 13.28 | 17,416,060 | +0.13(+1.02%) |
Dec 15, 2023 | 13.17 | 13.34 | 12.98 | 13.15 | 123,236,128 | -0.05(-0.36%) |
Dec 14, 2023 | 13.17 | 13.33 | 13.13 | 13.19 | 20,265,540 | +0.22(+1.70%) |
Dec 13, 2023 | 12.74 | 13.04 | 12.68 | 12.97 | 17,272,890 | +0.27(+2.11%) |
Dec 12, 2023 | 12.62 | 12.73 | 12.58 | 12.70 | 13,409,356 | -0.02(-0.15%) |
Dec 11, 2023 | 12.75 | 12.76 | 12.60 | 12.72 | 18,966,508 | -0.03(-0.23%) |
Dec 08, 2023 | 12.76 | 12.84 | 12.69 | 12.75 | 18,384,146 | -0.03(-0.22%) |
Dec 07, 2023 | 12.92 | 12.95 | 12.74 | 12.78 | 14,732,374 | -0.14(-1.11%) |
Dec 06, 2023 | 13.17 | 13.20 | 12.89 | 12.93 | 16,933,954 | -0.27(-2.04%) |
Dec 05, 2023 | 13.30 | 13.33 | 13.16 | 13.19 | 10,917,216 | -0.12(-0.94%) |
Dec 04, 2023 | 13.28 | 13.37 | 13.23 | 13.32 | 9,112,429 | +0.00(+0.00%) |
Dec 01, 2023 | 13.29 | 13.38 | 13.27 | 13.32 | 11,886,531 | +0.00(+0.00%) |
Nov 30, 2023 | 13.18 | 13.34 | 13.13 | 13.32 | 17,637,360 | +0.20(+1.54%) |
Nov 29, 2023 | 13.18 | 13.18 | 13.05 | 13.12 | 12,761,905 | +0.01(+0.07%) |
Nov 28, 2023 | 13.14 | 13.20 | 13.05 | 13.11 | 8,673,963 | +0.00(+0.00%) |
Nov 27, 2023 | 13.15 | 13.21 | 12.99 | 13.11 | 10,735,021 | -0.05(-0.36%) |
Nov 24, 2023 | 13.15 | 13.26 | 13.14 | 13.16 | 5,430,090 | -0.02(-0.15%) |
Nov 22, 2023 | 13.03 | 13.19 | 12.97 | 13.17 | 7,915,704 | +0.04(+0.29%) |
Nov 21, 2023 | 12.97 | 13.25 | 12.95 | 13.14 | 13,957,544 | +0.13(+1.03%) |
Nov 20, 2023 | 13.14 | 13.17 | 12.93 | 13.00 | 14,054,104 | +0.04(+0.30%) |
Nov 17, 2023 | 12.67 | 13.02 | 12.67 | 12.96 | 15,670,779 | +0.33(+2.58%) |
Nov 16, 2023 | 12.86 | 12.90 | 12.63 | 12.64 | 17,107,936 | -0.17(-1.35%) |
Nov 15, 2023 | 12.83 | 12.92 | 12.78 | 12.81 | 9,424,795 | +0.05(+0.38%) |
Nov 14, 2023 | 12.73 | 12.80 | 12.68 | 12.76 | 10,325,516 | +0.12(+0.91%) |
Nov 13, 2023 | 12.65 | 12.68 | 12.57 | 12.65 | 12,947,506 | +0.05(+0.38%) |
Nov 10, 2023 | 12.57 | 12.69 | 12.57 | 12.60 | 10,031,186 | +0.12(+0.92%) |
Nov 09, 2023 | 12.56 | 12.67 | 12.47 | 12.48 | 12,027,529 | -0.05(-0.38%) |
Nov 08, 2023 | 12.70 | 12.72 | 12.51 | 12.53 | 15,350,178 | -0.23(-1.80%) |
Nov 07, 2023 | 12.85 | 12.85 | 12.71 | 12.76 | 14,223,535 | -0.19(-1.48%) |
Nov 06, 2023 | 13.08 | 13.09 | 12.92 | 12.95 | 17,612,964 | -0.14(-1.10%) |
Nov 03, 2023 | 13.11 | 13.12 | 12.90 | 13.10 | 17,445,488 | +0.02(+0.15%) |
Nov 02, 2023 | 12.70 | 13.12 | 12.63 | 13.08 | 28,827,938 | +0.47(+3.73%) |