Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 12.68 | 12.92 | 12.40 | 12.43 | 3,204,149 | -0.22(-1.74%) |
Jan 30, 2024 | 12.90 | 12.90 | 12.40 | 12.65 | 2,888,108 | -0.32(-2.47%) |
Jan 29, 2024 | 12.33 | 13.00 | 12.15 | 12.97 | 2,477,043 | +0.63(+5.11%) |
Jan 26, 2024 | 12.75 | 12.86 | 12.34 | 12.34 | 2,235,277 | -0.30(-2.37%) |
Jan 25, 2024 | 12.73 | 12.84 | 12.49 | 12.64 | 2,408,962 | +0.07(+0.56%) |
Jan 24, 2024 | 12.57 | 12.70 | 12.46 | 12.57 | 2,084,484 | +0.11(+0.88%) |
Jan 23, 2024 | 12.59 | 12.71 | 12.29 | 12.46 | 4,261,012 | +0.03(+0.24%) |
Jan 22, 2024 | 12.19 | 12.57 | 12.10 | 12.43 | 3,918,845 | +0.40(+3.33%) |
Jan 19, 2024 | 12.44 | 12.44 | 11.97 | 12.03 | 2,515,543 | -0.39(-3.14%) |
Jan 18, 2024 | 12.83 | 12.87 | 12.38 | 12.42 | 3,060,080 | -0.42(-3.27%) |
Jan 17, 2024 | 12.65 | 12.90 | 12.49 | 12.84 | 2,769,204 | +0.12(+0.94%) |
Jan 16, 2024 | 13.07 | 12.97 | 12.66 | 12.72 | 3,375,059 | -0.46(-3.49%) |
Jan 12, 2024 | 13.50 | 13.70 | 13.17 | 13.18 | 2,166,509 | -0.17(-1.27%) |
Jan 11, 2024 | 13.48 | 13.48 | 13.19 | 13.35 | 2,191,944 | -0.22(-1.62%) |
Jan 10, 2024 | 13.64 | 13.99 | 13.47 | 13.57 | 2,789,739 | -0.08(-0.59%) |
Jan 09, 2024 | 13.82 | 14.08 | 13.64 | 13.65 | 2,885,930 | -0.41(-2.92%) |
Jan 08, 2024 | 13.48 | 14.09 | 13.33 | 14.06 | 3,716,402 | +0.54(+3.99%) |
Jan 05, 2024 | 13.32 | 13.68 | 13.32 | 13.52 | 1,863,198 | +0.08(+0.60%) |
Jan 04, 2024 | 13.60 | 13.61 | 13.15 | 13.44 | 3,022,420 | -0.09(-0.67%) |
Jan 03, 2024 | 13.97 | 14.12 | 13.46 | 13.53 | 3,615,125 | -0.71(-4.99%) |
Jan 02, 2024 | 14.05 | 14.53 | 13.85 | 14.24 | 4,230,125 | +0.05(+0.35%) |
Dec 29, 2023 | 14.48 | 14.48 | 14.13 | 14.19 | 2,959,727 | -0.33(-2.27%) |
Dec 28, 2023 | 14.38 | 14.57 | 14.24 | 14.52 | 2,957,693 | +0.09(+0.62%) |
Dec 27, 2023 | 14.15 | 14.44 | 13.97 | 14.43 | 2,691,220 | +0.34(+2.41%) |
Dec 26, 2023 | 13.70 | 14.15 | 13.66 | 14.09 | 2,779,246 | +0.49(+3.60%) |
Dec 22, 2023 | 13.30 | 13.63 | 13.18 | 13.60 | 3,173,602 | +0.44(+3.34%) |
Dec 21, 2023 | 13.03 | 13.29 | 12.71 | 13.16 | 3,603,677 | +0.32(+2.49%) |
Dec 20, 2023 | 13.10 | 13.30 | 12.80 | 12.84 | 3,105,019 | -0.34(-2.58%) |
Dec 19, 2023 | 13.25 | 13.32 | 12.99 | 13.18 | 4,535,681 | +0.52(+4.11%) |
Dec 18, 2023 | 12.70 | 12.75 | 12.45 | 12.66 | 2,969,835 | -0.06(-0.47%) |
Dec 15, 2023 | 12.57 | 12.88 | 12.49 | 12.72 | 8,646,109 | +0.27(+2.17%) |
Dec 14, 2023 | 12.50 | 12.80 | 12.32 | 12.45 | 6,137,340 | +0.12(+0.97%) |
Dec 13, 2023 | 11.82 | 12.34 | 11.75 | 12.33 | 4,534,790 | +0.51(+4.31%) |
Dec 12, 2023 | 11.40 | 11.89 | 11.11 | 11.82 | 4,887,843 | +0.37(+3.23%) |
Dec 11, 2023 | 11.28 | 11.57 | 11.21 | 11.45 | 2,386,424 | +0.23(+2.05%) |
Dec 08, 2023 | 11.41 | 11.48 | 11.19 | 11.22 | 2,809,785 | -0.25(-2.18%) |
Dec 07, 2023 | 11.02 | 11.49 | 11.02 | 11.47 | 3,815,257 | +0.45(+4.08%) |
Dec 06, 2023 | 11.19 | 11.29 | 10.96 | 11.02 | 1,784,298 | -0.09(-0.81%) |
Dec 05, 2023 | 10.90 | 11.16 | 10.82 | 11.11 | 5,299,863 | +0.01(+0.09%) |
Dec 04, 2023 | 11.13 | 11.37 | 10.98 | 11.10 | 2,842,446 | -0.12(-1.07%) |
Dec 01, 2023 | 11.05 | 11.23 | 10.85 | 11.22 | 1,805,076 | +0.20(+1.81%) |
Nov 30, 2023 | 10.90 | 11.21 | 10.78 | 11.02 | 3,158,420 | +0.26(+2.42%) |
Nov 29, 2023 | 10.70 | 10.93 | 10.55 | 10.76 | 2,483,307 | +0.18(+1.70%) |
Nov 28, 2023 | 10.49 | 10.61 | 10.41 | 10.58 | 2,452,014 | +0.03(+0.28%) |
Nov 27, 2023 | 10.60 | 10.68 | 10.39 | 10.55 | 1,549,767 | -0.04(-0.38%) |
Nov 24, 2023 | 10.64 | 10.76 | 10.52 | 10.59 | 735,297 | -0.05(-0.47%) |
Nov 22, 2023 | 10.87 | 10.96 | 10.60 | 10.64 | 2,041,830 | -0.12(-1.12%) |
Nov 21, 2023 | 10.92 | 11.05 | 10.76 | 10.76 | 1,354,058 | -0.28(-2.54%) |
Nov 20, 2023 | 10.77 | 11.17 | 10.72 | 11.04 | 1,952,368 | +0.26(+2.41%) |
Nov 17, 2023 | 10.70 | 10.94 | 10.66 | 10.78 | 2,464,653 | +0.18(+1.70%) |
Nov 16, 2023 | 10.66 | 10.76 | 10.52 | 10.60 | 3,760,917 | -0.06(-0.56%) |
Nov 15, 2023 | 10.68 | 11.21 | 10.61 | 10.66 | 3,396,766 | -0.11(-1.02%) |
Nov 14, 2023 | 10.79 | 10.94 | 10.65 | 10.77 | 2,997,364 | +0.50(+4.87%) |
Nov 13, 2023 | 10.24 | 10.49 | 9.915 | 10.27 | 1,836,832 | -0.14(-1.34%) |
Nov 10, 2023 | 10.03 | 10.48 | 9.700 | 10.41 | 4,081,363 | +0.44(+4.36%) |
Nov 09, 2023 | 11.36 | 11.39 | 9.940 | 9.975 | 4,052,668 | -1.38(-12.19%) |
Nov 08, 2023 | 11.43 | 11.85 | 10.86 | 11.36 | 2,620,132 | -0.35(-2.99%) |
Nov 07, 2023 | 11.32 | 11.79 | 11.26 | 11.71 | 3,346,412 | +0.40(+3.54%) |
Nov 06, 2023 | 11.54 | 11.60 | 11.25 | 11.31 | 2,837,378 | -0.27(-2.33%) |
Nov 03, 2023 | 11.14 | 11.66 | 11.09 | 11.58 | 4,064,154 | +0.65(+5.95%) |
Nov 02, 2023 | 11.22 | 11.32 | 10.80 | 10.93 | 2,307,867 | -0.05(-0.46%) |