Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 13.53 | 13.54 | 13.08 | 13.08 | 8,209,599 | -0.45(-3.30%) |
Jan 30, 2024 | 13.08 | 13.58 | 13.03 | 13.52 | 9,663,389 | +0.33(+2.50%) |
Jan 29, 2024 | 13.13 | 13.19 | 12.92 | 13.19 | 5,724,785 | -0.03(-0.22%) |
Jan 26, 2024 | 13.27 | 13.34 | 12.99 | 13.22 | 5,150,358 | -0.05(-0.37%) |
Jan 25, 2024 | 13.05 | 13.27 | 12.82 | 13.27 | 11,328,128 | +0.41(+3.17%) |
Jan 24, 2024 | 12.99 | 13.02 | 12.68 | 12.86 | 18,041,534 | +0.00(+0.00%) |
Jan 23, 2024 | 12.80 | 12.97 | 12.70 | 12.86 | 6,626,819 | -0.01(-0.08%) |
Jan 22, 2024 | 12.80 | 13.04 | 12.76 | 12.87 | 5,775,142 | +0.06(+0.45%) |
Jan 19, 2024 | 12.85 | 12.88 | 12.61 | 12.81 | 6,634,830 | -0.02(-0.15%) |
Jan 18, 2024 | 12.59 | 12.87 | 12.37 | 12.83 | 9,020,882 | +0.25(+2.00%) |
Jan 17, 2024 | 12.28 | 12.62 | 12.25 | 12.58 | 10,618,695 | +0.09(+0.70%) |
Jan 16, 2024 | 12.84 | 12.92 | 12.45 | 12.49 | 8,918,247 | -0.47(-3.59%) |
Jan 12, 2024 | 13.19 | 13.21 | 12.87 | 12.96 | 6,985,580 | +0.12(+0.91%) |
Jan 11, 2024 | 12.78 | 12.86 | 12.65 | 12.84 | 5,068,448 | +0.13(+0.99%) |
Jan 10, 2024 | 12.81 | 12.85 | 12.61 | 12.72 | 5,752,385 | -0.10(-0.76%) |
Jan 09, 2024 | 13.03 | 13.05 | 12.59 | 12.81 | 7,345,836 | -0.20(-1.56%) |
Jan 08, 2024 | 12.80 | 13.02 | 12.52 | 13.02 | 9,299,500 | -0.07(-0.52%) |
Jan 05, 2024 | 12.89 | 13.14 | 12.81 | 13.09 | 8,401,133 | +0.24(+1.89%) |
Jan 04, 2024 | 13.48 | 13.54 | 12.83 | 12.84 | 8,863,816 | -0.58(-4.34%) |
Jan 03, 2024 | 13.18 | 13.52 | 13.06 | 13.43 | 6,454,939 | +0.18(+1.39%) |
Jan 02, 2024 | 13.40 | 13.51 | 13.13 | 13.24 | 9,148,789 | +0.05(+0.37%) |
Dec 29, 2023 | 13.14 | 13.31 | 13.07 | 13.19 | 10,251,726 | +0.03(+0.22%) |
Dec 28, 2023 | 13.42 | 13.42 | 13.13 | 13.16 | 7,731,748 | -0.33(-2.44%) |
Dec 27, 2023 | 13.49 | 13.59 | 13.36 | 13.49 | 7,183,396 | -0.01(-0.07%) |
Dec 26, 2023 | 13.27 | 13.58 | 13.11 | 13.50 | 8,471,293 | +0.39(+2.96%) |
Dec 22, 2023 | 13.16 | 13.25 | 13.03 | 13.12 | 8,020,131 | +0.05(+0.37%) |
Dec 21, 2023 | 12.89 | 13.10 | 12.80 | 13.07 | 20,220,578 | +0.26(+2.05%) |
Dec 20, 2023 | 13.05 | 13.24 | 12.79 | 12.81 | 11,353,260 | -0.15(-1.12%) |
Dec 19, 2023 | 12.59 | 12.97 | 12.52 | 12.95 | 27,043,786 | -0.09(-0.67%) |
Dec 18, 2023 | 13.15 | 13.27 | 13.01 | 13.04 | 8,089,724 | +0.12(+0.90%) |
Dec 15, 2023 | 12.99 | 13.02 | 12.78 | 12.92 | 17,551,706 | -0.04(-0.30%) |
Dec 14, 2023 | 12.83 | 13.14 | 12.78 | 12.96 | 12,156,261 | +0.31(+2.45%) |
Dec 13, 2023 | 12.31 | 12.67 | 12.15 | 12.65 | 8,076,154 | +0.43(+3.49%) |
Dec 12, 2023 | 12.31 | 12.38 | 12.10 | 12.22 | 7,211,609 | -0.30(-2.40%) |
Dec 11, 2023 | 12.51 | 12.71 | 12.37 | 12.52 | 8,151,673 | -0.04(-0.31%) |
Dec 08, 2023 | 12.47 | 12.63 | 12.40 | 12.56 | 9,729,957 | +0.23(+1.89%) |
Dec 07, 2023 | 12.26 | 12.34 | 11.97 | 12.33 | 18,935,360 | +0.18(+1.52%) |
Dec 06, 2023 | 12.35 | 12.76 | 12.13 | 12.15 | 8,259,111 | -0.37(-2.95%) |
Dec 05, 2023 | 12.80 | 12.98 | 12.48 | 12.51 | 11,627,472 | -0.16(-1.30%) |
Dec 04, 2023 | 12.70 | 12.85 | 12.61 | 12.68 | 7,993,113 | -0.16(-1.28%) |
Dec 01, 2023 | 12.68 | 13.11 | 12.62 | 12.84 | 6,604,871 | +0.10(+0.76%) |
Nov 30, 2023 | 12.74 | 12.98 | 12.49 | 12.75 | 6,187,723 | +0.16(+1.23%) |
Nov 29, 2023 | 12.67 | 12.75 | 12.48 | 12.59 | 5,315,008 | +0.02(+0.15%) |
Nov 28, 2023 | 12.67 | 12.79 | 12.52 | 12.57 | 4,859,424 | +0.01(+0.08%) |
Nov 27, 2023 | 12.58 | 12.65 | 12.43 | 12.56 | 5,350,966 | -0.18(-1.45%) |
Nov 24, 2023 | 12.69 | 12.89 | 12.68 | 12.75 | 1,880,098 | +0.06(+0.46%) |
Nov 22, 2023 | 12.40 | 12.73 | 12.25 | 12.69 | 5,850,057 | -0.15(-1.13%) |
Nov 21, 2023 | 12.81 | 12.89 | 12.62 | 12.83 | 4,115,186 | -0.08(-0.60%) |
Nov 20, 2023 | 13.00 | 13.17 | 12.89 | 12.91 | 4,620,374 | +0.05(+0.38%) |
Nov 17, 2023 | 12.57 | 12.97 | 12.56 | 12.86 | 7,373,099 | +0.47(+3.76%) |
Nov 16, 2023 | 12.65 | 12.68 | 12.10 | 12.40 | 11,786,749 | -0.44(-3.44%) |
Nov 15, 2023 | 12.96 | 13.27 | 12.81 | 12.84 | 6,375,987 | -0.18(-1.40%) |
Nov 14, 2023 | 12.97 | 13.13 | 12.84 | 13.02 | 8,117,424 | +0.18(+1.42%) |
Nov 13, 2023 | 12.78 | 12.88 | 12.59 | 12.84 | 8,166,977 | +0.09(+0.68%) |
Nov 10, 2023 | 12.62 | 12.80 | 12.46 | 12.75 | 6,936,238 | +0.30(+2.39%) |
Nov 09, 2023 | 12.56 | 12.95 | 12.44 | 12.46 | 11,095,803 | -0.22(-1.74%) |
Nov 08, 2023 | 13.08 | 13.26 | 12.57 | 12.68 | 11,652,930 | -0.43(-3.30%) |
Nov 07, 2023 | 13.25 | 13.35 | 12.96 | 13.11 | 19,507,008 | -0.53(-3.88%) |
Nov 06, 2023 | 14.38 | 14.41 | 13.46 | 13.64 | 11,396,584 | -0.62(-4.38%) |
Nov 03, 2023 | 14.28 | 14.54 | 13.99 | 14.26 | 7,834,271 | -0.07(-0.47%) |
Nov 02, 2023 | 13.81 | 14.35 | 13.70 | 14.33 | 7,913,790 | +0.56(+4.05%) |