Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 16.52 | 16.55 | 16.02 | 16.04 | 1,181,054 | -0.43(-2.62%) |
Jan 30, 2024 | 16.11 | 16.54 | 16.02 | 16.47 | 1,610,153 | +0.20(+1.21%) |
Jan 29, 2024 | 16.34 | 16.40 | 15.96 | 16.28 | 1,341,250 | -0.15(-0.90%) |
Jan 26, 2024 | 15.90 | 16.52 | 15.71 | 16.42 | 1,515,018 | +0.72(+4.56%) |
Jan 25, 2024 | 15.71 | 15.78 | 15.52 | 15.71 | 603,698 | +0.14(+0.88%) |
Jan 24, 2024 | 15.48 | 15.64 | 15.43 | 15.57 | 1,153,275 | +0.25(+1.60%) |
Jan 23, 2024 | 15.48 | 15.64 | 15.31 | 15.33 | 1,082,670 | -0.16(-1.01%) |
Jan 22, 2024 | 15.08 | 15.51 | 15.08 | 15.48 | 1,695,520 | +0.50(+3.34%) |
Jan 19, 2024 | 14.77 | 14.98 | 14.66 | 14.98 | 892,470 | +0.27(+1.87%) |
Jan 18, 2024 | 14.70 | 14.89 | 14.44 | 14.71 | 1,081,883 | +0.06(+0.40%) |
Jan 17, 2024 | 14.47 | 14.73 | 14.42 | 14.65 | 1,777,744 | -0.08(-0.53%) |
Jan 16, 2024 | 14.36 | 14.74 | 14.31 | 14.73 | 1,707,345 | +0.34(+2.39%) |
Jan 12, 2024 | 14.43 | 14.53 | 14.23 | 14.38 | 714,525 | +0.13(+0.90%) |
Jan 11, 2024 | 14.44 | 14.51 | 14.12 | 14.26 | 893,275 | -0.13(-0.89%) |
Jan 10, 2024 | 14.67 | 14.69 | 14.31 | 14.38 | 853,537 | -0.33(-2.27%) |
Jan 09, 2024 | 14.65 | 14.75 | 14.41 | 14.72 | 983,708 | -0.02(-0.13%) |
Jan 08, 2024 | 14.78 | 14.78 | 14.33 | 14.74 | 1,010,247 | -0.28(-1.90%) |
Jan 05, 2024 | 14.84 | 15.12 | 14.84 | 15.02 | 1,139,764 | +0.20(+1.32%) |
Jan 04, 2024 | 15.16 | 15.27 | 14.82 | 14.82 | 1,396,518 | -0.14(-0.92%) |
Jan 03, 2024 | 14.85 | 15.25 | 14.79 | 14.96 | 1,393,598 | +0.06(+0.40%) |
Jan 02, 2024 | 15.17 | 15.25 | 14.76 | 14.90 | 1,070,931 | -0.22(-1.43%) |
Dec 29, 2023 | 15.30 | 15.30 | 15.06 | 15.12 | 888,222 | -0.09(-0.58%) |
Dec 28, 2023 | 15.41 | 15.42 | 15.16 | 15.21 | 716,066 | -0.26(-1.65%) |
Dec 27, 2023 | 15.51 | 15.59 | 15.41 | 15.46 | 603,425 | -0.01(-0.06%) |
Dec 26, 2023 | 15.43 | 15.59 | 15.32 | 15.47 | 550,648 | +0.25(+1.61%) |
Dec 22, 2023 | 15.32 | 15.54 | 15.22 | 15.23 | 875,589 | +0.01(+0.06%) |
Dec 21, 2023 | 15.08 | 15.27 | 15.05 | 15.22 | 1,077,221 | +0.19(+1.24%) |
Dec 20, 2023 | 15.66 | 15.75 | 14.95 | 15.03 | 1,731,946 | -0.68(-4.31%) |
Dec 19, 2023 | 15.20 | 15.73 | 15.20 | 15.71 | 1,720,822 | +0.53(+3.49%) |
Dec 18, 2023 | 14.78 | 15.19 | 14.78 | 15.18 | 1,603,146 | +0.44(+3.00%) |
Dec 15, 2023 | 14.70 | 14.87 | 14.54 | 14.74 | 6,876,996 | +0.07(+0.47%) |
Dec 14, 2023 | 14.68 | 14.73 | 14.48 | 14.67 | 1,894,052 | +0.22(+1.49%) |
Dec 13, 2023 | 14.46 | 14.53 | 14.27 | 14.45 | 2,342,658 | -0.01(-0.07%) |
Dec 12, 2023 | 14.47 | 14.53 | 14.36 | 14.46 | 1,382,586 | -0.09(-0.61%) |
Dec 11, 2023 | 14.48 | 14.68 | 14.34 | 14.55 | 1,701,718 | +0.22(+1.51%) |
Dec 08, 2023 | 14.20 | 14.41 | 14.18 | 14.33 | 1,449,756 | +0.18(+1.25%) |
Dec 07, 2023 | 14.08 | 14.24 | 13.98 | 14.16 | 2,291,099 | +0.18(+1.26%) |
Dec 06, 2023 | 14.21 | 14.33 | 13.88 | 13.98 | 1,378,738 | -0.30(-2.13%) |
Dec 05, 2023 | 14.46 | 14.47 | 14.22 | 14.28 | 1,423,660 | -0.18(-1.22%) |
Dec 04, 2023 | 14.27 | 14.66 | 14.07 | 14.46 | 1,512,830 | +0.21(+1.45%) |
Dec 01, 2023 | 14.17 | 14.38 | 14.10 | 14.26 | 1,080,465 | +0.03(+0.21%) |
Nov 30, 2023 | 14.21 | 14.49 | 14.09 | 14.23 | 1,558,655 | +0.16(+1.12%) |
Nov 29, 2023 | 13.91 | 14.10 | 13.70 | 14.07 | 1,353,598 | +0.27(+1.92%) |
Nov 28, 2023 | 14.34 | 14.34 | 13.78 | 13.80 | 1,310,626 | -0.50(-3.50%) |
Nov 27, 2023 | 14.29 | 14.33 | 14.20 | 14.30 | 1,274,127 | -0.04(-0.27%) |
Nov 24, 2023 | 14.18 | 14.36 | 14.12 | 14.34 | 562,166 | +0.23(+1.60%) |
Nov 22, 2023 | 13.99 | 14.15 | 13.70 | 14.12 | 1,052,304 | -0.09(-0.62%) |
Nov 21, 2023 | 14.14 | 14.27 | 14.00 | 14.21 | 1,000,309 | -0.02(-0.14%) |
Nov 20, 2023 | 14.38 | 14.48 | 14.22 | 14.23 | 1,700,805 | +0.09(+0.63%) |
Nov 17, 2023 | 13.95 | 14.31 | 13.83 | 14.14 | 1,918,402 | +0.31(+2.27%) |
Nov 16, 2023 | 13.87 | 13.90 | 13.64 | 13.82 | 2,738,201 | -0.12(-0.85%) |
Nov 15, 2023 | 13.79 | 14.01 | 13.79 | 13.94 | 1,446,007 | +0.06(+0.42%) |
Nov 14, 2023 | 13.73 | 13.93 | 13.69 | 13.88 | 1,267,055 | +0.32(+2.39%) |
Nov 13, 2023 | 13.48 | 13.62 | 13.40 | 13.56 | 1,099,428 | +0.05(+0.36%) |
Nov 10, 2023 | 13.52 | 13.61 | 13.34 | 13.51 | 1,249,298 | +0.19(+1.40%) |
Nov 09, 2023 | 13.27 | 13.35 | 13.08 | 13.32 | 1,057,619 | +0.21(+1.57%) |
Nov 08, 2023 | 13.34 | 13.46 | 12.91 | 13.12 | 1,413,748 | -0.35(-2.62%) |
Nov 07, 2023 | 13.60 | 13.60 | 13.37 | 13.47 | 1,185,381 | -0.23(-1.65%) |
Nov 06, 2023 | 13.89 | 14.01 | 13.57 | 13.70 | 1,096,270 | -0.15(-1.10%) |
Nov 03, 2023 | 13.49 | 14.08 | 13.47 | 13.85 | 1,504,419 | +0.47(+3.48%) |
Nov 02, 2023 | 12.88 | 13.64 | 12.75 | 13.38 | 2,178,177 | +0.58(+4.55%) |