Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 14.49 | 14.61 | 14.21 | 14.23 | 31,466,916 | -0.30(-2.06%) |
Jan 30, 2024 | 14.79 | 14.88 | 14.53 | 14.53 | 24,878,692 | -0.41(-2.74%) |
Jan 29, 2024 | 15.37 | 15.39 | 14.86 | 14.94 | 36,784,312 | -0.19(-1.26%) |
Jan 26, 2024 | 15.55 | 15.84 | 15.00 | 15.13 | 45,618,620 | -0.23(-1.50%) |
Jan 25, 2024 | 14.59 | 15.46 | 14.52 | 15.36 | 96,109,776 | +1.43(+10.27%) |
Jan 24, 2024 | 14.16 | 14.18 | 13.85 | 13.93 | 42,115,880 | -0.07(-0.50%) |
Jan 23, 2024 | 14.14 | 14.47 | 13.93 | 14.00 | 50,011,112 | +0.38(+2.79%) |
Jan 22, 2024 | 13.96 | 14.08 | 13.54 | 13.62 | 37,936,420 | -0.04(-0.29%) |
Jan 19, 2024 | 13.83 | 13.83 | 13.41 | 13.66 | 38,805,456 | -0.16(-1.16%) |
Jan 18, 2024 | 13.06 | 13.87 | 13.01 | 13.82 | 58,497,584 | +0.89(+6.88%) |
Jan 17, 2024 | 12.96 | 13.21 | 12.87 | 12.93 | 36,978,344 | -0.26(-1.97%) |
Jan 16, 2024 | 13.08 | 13.20 | 12.78 | 13.19 | 55,873,852 | -0.02(-0.15%) |
Jan 12, 2024 | 13.93 | 13.98 | 13.19 | 13.21 | 80,523,184 | -1.38(-9.46%) |
Jan 11, 2024 | 14.48 | 14.63 | 14.24 | 14.59 | 33,008,492 | +0.24(+1.67%) |
Jan 10, 2024 | 14.34 | 14.41 | 14.20 | 14.35 | 29,888,468 | -0.03(-0.21%) |
Jan 09, 2024 | 14.51 | 14.63 | 14.37 | 14.38 | 35,770,240 | -0.20(-1.37%) |
Jan 08, 2024 | 14.02 | 14.67 | 14.03 | 14.58 | 62,116,424 | +0.98(+7.21%) |
Jan 05, 2024 | 13.05 | 13.67 | 13.05 | 13.60 | 37,584,984 | +0.51(+3.90%) |
Jan 04, 2024 | 13.01 | 13.25 | 12.95 | 13.09 | 29,236,456 | +0.14(+1.08%) |
Jan 03, 2024 | 13.15 | 13.17 | 12.89 | 12.95 | 41,715,440 | -0.49(-3.65%) |
Jan 02, 2024 | 13.65 | 13.72 | 13.39 | 13.44 | 34,582,232 | -0.30(-2.18%) |
Dec 29, 2023 | 13.95 | 13.97 | 13.69 | 13.74 | 24,348,388 | -0.24(-1.72%) |
Dec 28, 2023 | 13.92 | 14.04 | 13.82 | 13.98 | 17,069,928 | -0.01(-0.07%) |
Dec 27, 2023 | 14.10 | 14.18 | 13.91 | 13.99 | 23,405,294 | -0.12(-0.85%) |
Dec 26, 2023 | 14.25 | 14.26 | 14.04 | 14.11 | 22,126,880 | -0.20(-1.40%) |
Dec 22, 2023 | 14.38 | 14.40 | 14.21 | 14.31 | 25,183,564 | -0.04(-0.28%) |
Dec 21, 2023 | 14.21 | 14.43 | 14.20 | 14.35 | 30,332,340 | +0.37(+2.65%) |
Dec 20, 2023 | 14.20 | 14.39 | 13.95 | 13.98 | 26,507,764 | -0.32(-2.24%) |
Dec 19, 2023 | 14.38 | 14.45 | 14.28 | 14.30 | 22,536,868 | +0.06(+0.42%) |
Dec 18, 2023 | 14.43 | 14.43 | 14.06 | 14.24 | 28,451,978 | -0.25(-1.73%) |
Dec 15, 2023 | 14.63 | 14.67 | 14.41 | 14.49 | 34,742,380 | -0.10(-0.69%) |
Dec 14, 2023 | 14.30 | 14.65 | 14.27 | 14.59 | 42,777,300 | +0.50(+3.55%) |
Dec 13, 2023 | 13.88 | 14.15 | 13.64 | 14.09 | 38,899,120 | +0.05(+0.36%) |
Dec 12, 2023 | 13.81 | 14.18 | 13.80 | 14.04 | 34,278,444 | +0.32(+2.33%) |
Dec 11, 2023 | 13.76 | 13.79 | 13.61 | 13.72 | 28,359,756 | -0.04(-0.29%) |
Dec 08, 2023 | 13.87 | 13.98 | 13.71 | 13.76 | 30,196,932 | -0.15(-1.08%) |
Dec 07, 2023 | 13.69 | 14.15 | 13.68 | 13.91 | 49,467,736 | +0.43(+3.19%) |
Dec 06, 2023 | 13.36 | 13.74 | 13.34 | 13.48 | 51,326,912 | +0.35(+2.67%) |
Dec 05, 2023 | 13.22 | 13.29 | 13.01 | 13.13 | 40,126,412 | -0.22(-1.65%) |
Dec 04, 2023 | 13.03 | 13.49 | 12.93 | 13.35 | 50,709,984 | +0.33(+2.53%) |
Dec 01, 2023 | 12.46 | 13.06 | 12.44 | 13.02 | 48,885,260 | +0.59(+4.75%) |
Nov 30, 2023 | 12.33 | 12.47 | 12.08 | 12.43 | 34,568,956 | +0.20(+1.64%) |
Nov 29, 2023 | 12.27 | 12.56 | 12.23 | 12.23 | 31,738,172 | +0.06(+0.49%) |
Nov 28, 2023 | 12.19 | 12.26 | 11.95 | 12.17 | 33,833,164 | -0.01(-0.08%) |
Nov 27, 2023 | 12.25 | 12.31 | 12.07 | 12.18 | 27,398,026 | -0.13(-1.06%) |
Nov 24, 2023 | 12.39 | 12.48 | 12.25 | 12.31 | 14,803,794 | +0.00(+0.00%) |
Nov 22, 2023 | 12.37 | 12.77 | 12.17 | 12.31 | 41,107,928 | +0.18(+1.48%) |
Nov 21, 2023 | 12.30 | 12.33 | 12.05 | 12.13 | 24,473,180 | -0.27(-2.18%) |
Nov 20, 2023 | 12.23 | 12.45 | 12.17 | 12.40 | 23,878,948 | +0.11(+0.90%) |
Nov 17, 2023 | 12.27 | 12.31 | 12.14 | 12.29 | 25,722,612 | +0.10(+0.82%) |
Nov 16, 2023 | 12.42 | 12.60 | 12.16 | 12.19 | 34,600,600 | -0.23(-1.85%) |
Nov 15, 2023 | 12.35 | 12.72 | 12.35 | 12.42 | 37,477,936 | +0.17(+1.39%) |
Nov 14, 2023 | 12.15 | 12.30 | 12.04 | 12.25 | 35,455,872 | +0.47(+3.99%) |
Nov 13, 2023 | 11.70 | 11.89 | 11.62 | 11.78 | 20,125,698 | -0.02(-0.17%) |
Nov 10, 2023 | 11.67 | 11.85 | 11.51 | 11.80 | 31,082,084 | +0.05(+0.43%) |
Nov 09, 2023 | 12.16 | 12.23 | 11.67 | 11.75 | 37,821,884 | -0.26(-2.16%) |
Nov 08, 2023 | 11.86 | 12.27 | 11.85 | 12.01 | 40,843,492 | +0.26(+2.21%) |
Nov 07, 2023 | 11.72 | 11.84 | 11.61 | 11.75 | 27,784,812 | +0.09(+0.77%) |
Nov 06, 2023 | 12.06 | 12.10 | 11.54 | 11.66 | 33,323,284 | -0.32(-2.67%) |
Nov 03, 2023 | 11.63 | 12.08 | 11.62 | 11.98 | 52,932,840 | +0.58(+5.09%) |
Nov 02, 2023 | 11.35 | 11.47 | 11.28 | 11.40 | 29,754,070 | +0.26(+2.33%) |