Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 12.08 | 12.46 | 11.81 | 12.45 | 5,035,283 | +0.44(+3.69%) |
Jan 30, 2024 | 12.43 | 12.47 | 11.96 | 12.01 | 2,385,188 | -0.44(-3.55%) |
Jan 29, 2024 | 12.67 | 12.77 | 12.43 | 12.45 | 2,124,665 | -0.11(-0.86%) |
Jan 26, 2024 | 12.74 | 12.78 | 12.50 | 12.56 | 2,230,910 | -0.11(-0.85%) |
Jan 25, 2024 | 12.71 | 12.92 | 12.64 | 12.67 | 2,384,955 | -0.17(-1.30%) |
Jan 24, 2024 | 12.82 | 12.87 | 12.64 | 12.83 | 2,983,942 | -0.20(-1.51%) |
Jan 23, 2024 | 13.07 | 13.17 | 12.98 | 13.03 | 1,367,440 | -0.05(-0.38%) |
Jan 22, 2024 | 13.08 | 13.14 | 12.87 | 13.08 | 2,924,378 | -0.18(-1.34%) |
Jan 19, 2024 | 13.77 | 13.88 | 13.18 | 13.26 | 3,780,459 | -0.66(-4.73%) |
Jan 18, 2024 | 13.99 | 14.32 | 13.88 | 13.92 | 4,118,555 | -0.06(-0.42%) |
Jan 17, 2024 | 14.24 | 14.24 | 13.79 | 13.98 | 4,640,801 | +0.09(+0.64%) |
Jan 16, 2024 | 13.91 | 14.08 | 13.79 | 13.89 | 4,561,798 | +0.27(+1.95%) |
Jan 12, 2024 | 13.34 | 13.75 | 13.16 | 13.62 | 5,606,907 | +0.12(+0.87%) |
Jan 11, 2024 | 13.38 | 13.79 | 13.34 | 13.50 | 4,341,694 | +0.19(+1.40%) |
Jan 10, 2024 | 13.46 | 13.56 | 13.28 | 13.32 | 1,877,134 | -0.07(-0.51%) |
Jan 09, 2024 | 13.33 | 13.47 | 13.31 | 13.39 | 1,926,769 | +0.29(+2.18%) |
Jan 08, 2024 | 13.36 | 13.54 | 13.08 | 13.10 | 2,624,405 | -0.26(-1.91%) |
Jan 05, 2024 | 13.53 | 13.54 | 13.15 | 13.36 | 2,294,280 | -0.18(-1.31%) |
Jan 04, 2024 | 13.60 | 13.60 | 13.18 | 13.53 | 2,955,273 | -0.09(-0.65%) |
Jan 03, 2024 | 13.49 | 13.72 | 13.43 | 13.62 | 4,085,915 | +0.31(+2.37%) |
Jan 02, 2024 | 13.63 | 13.67 | 13.29 | 13.31 | 2,067,637 | -0.14(-1.02%) |
Dec 29, 2023 | 13.39 | 13.59 | 13.30 | 13.44 | 2,490,458 | +0.14(+1.03%) |
Dec 28, 2023 | 13.52 | 13.52 | 13.25 | 13.31 | 1,589,321 | -0.13(-0.95%) |
Dec 27, 2023 | 13.64 | 13.71 | 13.43 | 13.43 | 1,523,088 | -0.14(-1.01%) |
Dec 26, 2023 | 13.71 | 13.74 | 13.47 | 13.57 | 1,415,784 | -0.13(-0.93%) |
Dec 22, 2023 | 13.70 | 13.86 | 13.55 | 13.70 | 1,819,543 | -0.11(-0.78%) |
Dec 21, 2023 | 13.99 | 14.15 | 13.76 | 13.81 | 3,032,982 | -0.33(-2.36%) |
Dec 20, 2023 | 13.59 | 14.16 | 13.47 | 14.14 | 2,077,052 | +0.69(+5.16%) |
Dec 19, 2023 | 13.76 | 13.89 | 13.43 | 13.45 | 912,436 | -0.30(-2.20%) |
Dec 18, 2023 | 13.69 | 13.78 | 13.61 | 13.75 | 1,268,389 | -0.11(-0.78%) |
Dec 15, 2023 | 13.86 | 14.04 | 13.78 | 13.86 | 1,817,112 | +0.26(+1.94%) |
Dec 14, 2023 | 13.69 | 13.85 | 13.47 | 13.59 | 3,553,698 | -0.40(-2.87%) |
Dec 13, 2023 | 14.70 | 14.80 | 13.97 | 14.00 | 2,219,298 | -0.74(-5.04%) |
Dec 12, 2023 | 14.98 | 15.11 | 14.72 | 14.74 | 1,189,187 | -0.31(-2.08%) |
Dec 11, 2023 | 15.32 | 15.32 | 14.97 | 15.05 | 854,168 | -0.31(-2.04%) |
Dec 08, 2023 | 15.57 | 15.67 | 15.25 | 15.37 | 1,217,036 | -0.21(-1.32%) |
Dec 07, 2023 | 15.68 | 15.77 | 15.52 | 15.57 | 1,020,984 | -0.16(-1.00%) |
Dec 06, 2023 | 15.29 | 15.81 | 15.09 | 15.73 | 1,709,467 | +0.23(+1.52%) |
Dec 05, 2023 | 15.50 | 15.71 | 15.42 | 15.49 | 1,291,236 | +0.23(+1.54%) |
Dec 04, 2023 | 15.55 | 15.55 | 15.11 | 15.26 | 1,237,156 | -0.02(-0.13%) |
Dec 01, 2023 | 15.70 | 15.72 | 15.17 | 15.28 | 1,907,122 | -0.33(-2.13%) |
Nov 30, 2023 | 15.99 | 16.12 | 15.56 | 15.61 | 1,859,320 | -0.49(-3.04%) |
Nov 29, 2023 | 16.25 | 16.25 | 15.79 | 16.10 | 1,487,171 | -0.31(-1.91%) |
Nov 28, 2023 | 16.46 | 16.54 | 16.26 | 16.41 | 1,124,882 | +0.05(+0.30%) |
Nov 27, 2023 | 16.42 | 16.51 | 16.32 | 16.36 | 1,035,058 | +0.10(+0.60%) |
Nov 24, 2023 | 16.39 | 16.39 | 16.15 | 16.26 | 655,708 | -0.12(-0.72%) |
Nov 22, 2023 | 16.43 | 16.52 | 16.27 | 16.38 | 1,100,364 | -0.16(-0.95%) |
Nov 21, 2023 | 16.60 | 16.61 | 16.41 | 16.54 | 915,272 | +0.00(+0.00%) |
Nov 20, 2023 | 16.77 | 16.86 | 16.38 | 16.54 | 1,280,161 | -0.17(-1.00%) |
Nov 17, 2023 | 16.76 | 16.89 | 16.68 | 16.70 | 1,223,501 | -0.24(-1.44%) |
Nov 16, 2023 | 17.05 | 17.15 | 16.88 | 16.95 | 1,818,357 | -0.13(-0.74%) |
Nov 15, 2023 | 17.32 | 17.33 | 16.97 | 17.08 | 1,806,948 | -0.33(-1.91%) |
Nov 14, 2023 | 17.82 | 17.85 | 17.11 | 17.41 | 3,138,417 | -1.04(-5.62%) |
Nov 13, 2023 | 18.56 | 18.63 | 18.30 | 18.45 | 1,395,118 | +0.10(+0.53%) |
Nov 10, 2023 | 18.78 | 19.06 | 18.31 | 18.35 | 2,334,747 | -0.67(-3.55%) |
Nov 09, 2023 | 18.53 | 19.08 | 18.49 | 19.02 | 2,149,906 | +0.28(+1.51%) |
Nov 08, 2023 | 18.81 | 19.07 | 18.68 | 18.74 | 2,064,354 | -0.08(-0.42%) |
Nov 07, 2023 | 18.90 | 18.96 | 18.65 | 18.82 | 1,622,143 | +0.14(+0.73%) |
Nov 06, 2023 | 18.42 | 18.98 | 18.32 | 18.68 | 1,644,431 | +0.17(+0.90%) |
Nov 03, 2023 | 18.71 | 18.75 | 18.25 | 18.51 | 2,086,316 | -0.77(-4.01%) |
Nov 02, 2023 | 20.20 | 20.28 | 19.23 | 19.29 | 2,329,134 | -1.48(-7.11%) |