Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 14.24 | 14.36 | 13.71 | 13.71 | 1,263,742 | -0.68(-4.73%) |
Jan 30, 2024 | 14.44 | 14.45 | 14.09 | 14.39 | 1,193,469 | -0.20(-1.37%) |
Jan 29, 2024 | 14.08 | 14.59 | 13.96 | 14.59 | 1,359,313 | +0.52(+3.70%) |
Jan 26, 2024 | 14.19 | 14.43 | 14.07 | 14.07 | 1,158,738 | -0.06(-0.42%) |
Jan 25, 2024 | 14.26 | 14.42 | 14.04 | 14.13 | 1,264,522 | -0.03(-0.21%) |
Jan 24, 2024 | 15.03 | 15.04 | 14.15 | 14.16 | 1,850,029 | -0.62(-4.19%) |
Jan 23, 2024 | 15.30 | 15.42 | 14.76 | 14.78 | 1,530,074 | -0.28(-1.86%) |
Jan 22, 2024 | 14.59 | 15.28 | 14.59 | 15.06 | 2,756,685 | +0.54(+3.72%) |
Jan 19, 2024 | 14.56 | 14.65 | 14.30 | 14.52 | 1,352,322 | +0.20(+1.40%) |
Jan 18, 2024 | 14.56 | 14.79 | 14.13 | 14.32 | 1,235,374 | -0.08(-0.56%) |
Jan 17, 2024 | 14.32 | 14.50 | 14.22 | 14.40 | 1,123,854 | -0.29(-1.97%) |
Jan 16, 2024 | 14.65 | 14.81 | 14.20 | 14.69 | 2,101,912 | -0.18(-1.21%) |
Jan 12, 2024 | 15.28 | 15.48 | 14.86 | 14.87 | 1,225,175 | -0.15(-1.00%) |
Jan 11, 2024 | 15.20 | 15.35 | 14.55 | 15.02 | 1,551,887 | -0.17(-1.12%) |
Jan 10, 2024 | 15.19 | 15.34 | 14.80 | 15.19 | 1,487,757 | -0.04(-0.26%) |
Jan 09, 2024 | 15.64 | 16.36 | 15.21 | 15.23 | 3,225,010 | -0.43(-2.75%) |
Jan 08, 2024 | 14.93 | 15.67 | 14.72 | 15.66 | 4,494,031 | +1.61(+11.46%) |
Jan 05, 2024 | 13.70 | 14.08 | 13.66 | 14.05 | 1,372,374 | +0.16(+1.15%) |
Jan 04, 2024 | 14.00 | 14.07 | 13.77 | 13.89 | 997,423 | -0.03(-0.22%) |
Jan 03, 2024 | 14.10 | 14.21 | 13.86 | 13.92 | 1,736,132 | -0.42(-2.93%) |
Jan 02, 2024 | 14.65 | 14.65 | 14.11 | 14.34 | 1,673,082 | -0.53(-3.56%) |
Dec 29, 2023 | 15.12 | 15.49 | 14.80 | 14.87 | 1,535,665 | -0.20(-1.33%) |
Dec 28, 2023 | 15.14 | 15.29 | 14.81 | 15.07 | 1,057,487 | -0.11(-0.72%) |
Dec 27, 2023 | 15.23 | 15.32 | 14.97 | 15.18 | 853,597 | -0.10(-0.65%) |
Dec 26, 2023 | 14.73 | 15.40 | 14.63 | 15.28 | 1,449,388 | +0.65(+4.44%) |
Dec 22, 2023 | 14.64 | 14.96 | 14.49 | 14.63 | 1,125,973 | -0.14(-0.95%) |
Dec 21, 2023 | 14.89 | 15.09 | 14.37 | 14.77 | 2,036,996 | +0.08(+0.54%) |
Dec 20, 2023 | 15.27 | 15.40 | 14.56 | 14.69 | 3,335,819 | -0.61(-3.99%) |
Dec 19, 2023 | 15.57 | 15.95 | 15.29 | 15.30 | 3,429,703 | -0.19(-1.23%) |
Dec 18, 2023 | 14.85 | 15.74 | 14.61 | 15.49 | 3,037,113 | +0.69(+4.66%) |
Dec 15, 2023 | 15.15 | 15.15 | 14.67 | 14.80 | 2,375,589 | -0.11(-0.74%) |
Dec 14, 2023 | 15.00 | 15.45 | 14.53 | 14.91 | 2,791,589 | +0.24(+1.64%) |
Dec 13, 2023 | 14.30 | 14.79 | 13.83 | 14.67 | 2,112,549 | +0.41(+2.88%) |
Dec 12, 2023 | 14.14 | 14.43 | 13.77 | 14.26 | 1,240,762 | +0.15(+1.06%) |
Dec 11, 2023 | 14.05 | 14.54 | 13.93 | 14.11 | 1,632,949 | +0.05(+0.36%) |
Dec 08, 2023 | 13.64 | 14.10 | 13.58 | 14.06 | 1,160,824 | +0.31(+2.25%) |
Dec 07, 2023 | 13.96 | 13.96 | 13.57 | 13.75 | 1,055,468 | -0.22(-1.57%) |
Dec 06, 2023 | 14.02 | 14.33 | 13.87 | 13.97 | 1,494,260 | +0.11(+0.79%) |
Dec 05, 2023 | 13.84 | 13.96 | 13.52 | 13.86 | 1,560,837 | -0.11(-0.79%) |
Dec 04, 2023 | 14.19 | 14.98 | 13.82 | 13.97 | 2,855,896 | -0.31(-2.17%) |
Dec 01, 2023 | 14.00 | 14.31 | 13.51 | 14.28 | 2,220,528 | +0.19(+1.35%) |
Nov 30, 2023 | 14.37 | 14.45 | 13.78 | 14.09 | 1,829,434 | -0.17(-1.19%) |
Nov 29, 2023 | 14.41 | 14.50 | 14.16 | 14.26 | 1,570,511 | +0.01(+0.07%) |
Nov 28, 2023 | 14.07 | 14.48 | 13.90 | 14.25 | 2,126,609 | +0.19(+1.35%) |
Nov 27, 2023 | 14.14 | 14.26 | 13.93 | 14.06 | 2,196,467 | -0.19(-1.33%) |
Nov 24, 2023 | 14.06 | 14.49 | 14.06 | 14.25 | 932,768 | +0.04(+0.28%) |
Nov 22, 2023 | 13.88 | 14.33 | 13.79 | 14.21 | 2,145,746 | +0.56(+4.10%) |
Nov 21, 2023 | 14.01 | 14.17 | 13.53 | 13.65 | 2,310,467 | -0.58(-4.08%) |
Nov 20, 2023 | 14.36 | 14.77 | 14.21 | 14.23 | 2,123,009 | -0.09(-0.63%) |
Nov 17, 2023 | 14.22 | 14.39 | 13.88 | 14.32 | 1,912,496 | +0.21(+1.49%) |
Nov 16, 2023 | 14.35 | 14.39 | 13.87 | 14.11 | 1,871,664 | -0.37(-2.56%) |
Nov 15, 2023 | 14.41 | 14.63 | 14.26 | 14.48 | 2,316,361 | +0.06(+0.42%) |
Nov 14, 2023 | 14.23 | 14.60 | 14.04 | 14.42 | 4,192,191 | +0.71(+5.18%) |
Nov 13, 2023 | 13.61 | 13.75 | 13.37 | 13.71 | 2,893,188 | -0.09(-0.65%) |
Nov 10, 2023 | 13.50 | 14.00 | 13.36 | 13.80 | 3,650,848 | +0.46(+3.45%) |
Nov 09, 2023 | 13.36 | 13.62 | 12.97 | 13.34 | 5,332,181 | +0.05(+0.38%) |
Nov 08, 2023 | 14.70 | 15.00 | 12.29 | 13.29 | 11,883,845 | +1.26(+10.52%) |
Nov 07, 2023 | 11.40 | 12.12 | 11.35 | 12.03 | 3,982,129 | +0.70(+6.13%) |
Nov 06, 2023 | 11.30 | 11.56 | 11.08 | 11.33 | 1,683,569 | +0.06(+0.53%) |
Nov 03, 2023 | 11.00 | 11.46 | 11.00 | 11.27 | 1,955,683 | +0.40(+3.68%) |
Nov 02, 2023 | 10.29 | 10.88 | 10.28 | 10.87 | 3,103,868 | +0.89(+8.92%) |