Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 14.84 | 16.25 | 14.39 | 14.48 | 23,216,472 | -0.23(-1.56%) |
Jan 30, 2024 | 14.72 | 14.92 | 14.35 | 14.71 | 9,975,187 | -0.27(-1.80%) |
Jan 29, 2024 | 14.34 | 15.00 | 13.95 | 14.98 | 9,971,777 | +0.66(+4.61%) |
Jan 26, 2024 | 14.53 | 15.03 | 14.23 | 14.32 | 11,538,976 | -0.01(-0.07%) |
Jan 25, 2024 | 13.84 | 14.45 | 13.13 | 14.33 | 14,855,273 | +0.79(+5.83%) |
Jan 24, 2024 | 14.74 | 15.24 | 13.47 | 13.54 | 12,084,528 | -0.67(-4.71%) |
Jan 23, 2024 | 14.51 | 14.81 | 13.72 | 14.21 | 16,173,302 | +0.44(+3.20%) |
Jan 22, 2024 | 13.43 | 14.65 | 13.29 | 13.77 | 16,795,158 | +0.60(+4.56%) |
Jan 19, 2024 | 13.12 | 13.27 | 12.29 | 13.17 | 15,051,033 | -0.04(-0.30%) |
Jan 18, 2024 | 13.77 | 13.84 | 13.19 | 13.21 | 11,013,171 | -0.41(-3.01%) |
Jan 17, 2024 | 13.56 | 14.09 | 13.46 | 13.62 | 12,148,079 | -0.59(-4.15%) |
Jan 16, 2024 | 14.81 | 15.03 | 14.18 | 14.21 | 12,942,267 | -0.89(-5.89%) |
Jan 12, 2024 | 16.04 | 16.52 | 15.00 | 15.10 | 13,576,866 | -0.67(-4.25%) |
Jan 11, 2024 | 16.08 | 16.09 | 15.19 | 15.77 | 14,363,758 | -0.54(-3.31%) |
Jan 10, 2024 | 16.31 | 16.36 | 15.60 | 16.31 | 9,858,109 | +0.01(+0.06%) |
Jan 09, 2024 | 16.23 | 16.52 | 15.71 | 16.30 | 9,475,655 | -0.34(-2.04%) |
Jan 08, 2024 | 16.07 | 16.89 | 15.86 | 16.64 | 11,679,960 | +0.48(+2.97%) |
Jan 05, 2024 | 16.55 | 17.38 | 16.06 | 16.16 | 15,325,084 | -0.90(-5.28%) |
Jan 04, 2024 | 18.20 | 18.20 | 17.02 | 17.06 | 16,215,816 | -1.38(-7.48%) |
Jan 03, 2024 | 18.63 | 18.77 | 17.16 | 18.44 | 16,941,196 | -1.02(-5.24%) |
Jan 02, 2024 | 19.09 | 20.07 | 18.88 | 19.46 | 10,872,146 | -0.17(-0.87%) |
Dec 29, 2023 | 20.23 | 20.38 | 19.59 | 19.63 | 8,978,358 | -0.69(-3.40%) |
Dec 28, 2023 | 20.18 | 20.59 | 20.04 | 20.32 | 8,883,235 | +0.00(+0.00%) |
Dec 27, 2023 | 20.24 | 20.68 | 19.89 | 20.32 | 11,729,498 | +0.37(+1.85%) |
Dec 26, 2023 | 19.36 | 20.16 | 19.22 | 19.95 | 9,822,892 | +0.69(+3.58%) |
Dec 22, 2023 | 19.50 | 19.98 | 19.03 | 19.26 | 13,727,664 | -0.13(-0.67%) |
Dec 21, 2023 | 18.71 | 19.55 | 18.62 | 19.39 | 12,845,889 | +1.26(+6.95%) |
Dec 20, 2023 | 19.48 | 19.78 | 18.07 | 18.13 | 20,220,690 | -1.41(-7.22%) |
Dec 19, 2023 | 19.15 | 19.95 | 18.72 | 19.54 | 24,814,288 | +1.51(+8.37%) |
Dec 18, 2023 | 18.18 | 18.61 | 17.24 | 18.03 | 18,373,620 | -0.60(-3.22%) |
Dec 15, 2023 | 18.46 | 18.98 | 17.78 | 18.63 | 28,063,372 | +0.69(+3.85%) |
Dec 14, 2023 | 16.25 | 18.54 | 16.25 | 17.94 | 43,807,428 | +2.98(+19.92%) |
Dec 13, 2023 | 12.39 | 14.99 | 12.21 | 14.96 | 18,479,232 | +2.46(+19.68%) |
Dec 12, 2023 | 13.12 | 13.21 | 12.22 | 12.50 | 10,353,563 | -0.85(-6.37%) |
Dec 11, 2023 | 12.82 | 13.69 | 12.77 | 13.35 | 10,699,753 | +0.46(+3.57%) |
Dec 08, 2023 | 13.72 | 14.03 | 12.64 | 12.89 | 16,527,782 | -0.98(-7.07%) |
Dec 07, 2023 | 13.90 | 14.28 | 13.74 | 13.87 | 10,519,256 | -0.02(-0.14%) |
Dec 06, 2023 | 14.09 | 15.13 | 13.80 | 13.89 | 17,250,922 | -0.05(-0.36%) |
Dec 05, 2023 | 14.08 | 14.43 | 13.78 | 13.94 | 10,280,755 | -0.48(-3.33%) |
Dec 04, 2023 | 14.30 | 15.06 | 14.25 | 14.42 | 15,424,474 | +0.08(+0.56%) |
Dec 01, 2023 | 12.74 | 14.37 | 12.59 | 14.34 | 14,674,392 | +1.44(+11.16%) |
Nov 30, 2023 | 12.81 | 13.46 | 12.53 | 12.90 | 17,010,690 | +0.14(+1.10%) |
Nov 29, 2023 | 12.37 | 13.18 | 12.32 | 12.76 | 20,418,110 | +0.84(+7.05%) |
Nov 28, 2023 | 11.09 | 11.95 | 10.79 | 11.92 | 12,396,102 | +0.77(+6.91%) |
Nov 27, 2023 | 11.35 | 11.37 | 10.70 | 11.15 | 11,381,828 | -0.16(-1.41%) |
Nov 24, 2023 | 11.30 | 11.53 | 11.08 | 11.31 | 4,027,308 | -0.10(-0.88%) |
Nov 22, 2023 | 11.79 | 11.92 | 11.27 | 11.41 | 6,886,101 | -0.16(-1.38%) |
Nov 21, 2023 | 11.83 | 11.89 | 11.37 | 11.57 | 7,036,671 | -0.34(-2.85%) |
Nov 20, 2023 | 11.70 | 12.03 | 11.28 | 11.91 | 10,130,566 | +0.24(+2.06%) |
Nov 17, 2023 | 11.39 | 11.69 | 10.83 | 11.67 | 9,970,517 | +0.48(+4.29%) |
Nov 16, 2023 | 11.41 | 11.62 | 10.83 | 11.19 | 11,188,661 | -0.40(-3.45%) |
Nov 15, 2023 | 11.00 | 12.07 | 11.00 | 11.59 | 17,883,776 | +0.61(+5.56%) |
Nov 14, 2023 | 10.10 | 11.06 | 10.05 | 10.98 | 24,602,472 | +1.75(+18.96%) |
Nov 13, 2023 | 9.310 | 9.590 | 9.025 | 9.230 | 9,652,639 | -0.21(-2.22%) |
Nov 10, 2023 | 9.950 | 10.00 | 8.825 | 9.440 | 15,775,592 | -0.60(-5.98%) |
Nov 09, 2023 | 10.64 | 10.70 | 9.950 | 10.04 | 8,764,503 | -0.41(-3.92%) |
Nov 08, 2023 | 10.63 | 10.63 | 10.05 | 10.45 | 9,835,585 | -0.24(-2.25%) |
Nov 07, 2023 | 10.23 | 10.70 | 9.989 | 10.69 | 8,886,780 | +0.40(+3.89%) |
Nov 06, 2023 | 10.93 | 10.96 | 10.04 | 10.29 | 10,701,295 | -0.55(-5.07%) |
Nov 03, 2023 | 11.15 | 11.67 | 10.68 | 10.84 | 17,902,562 | +0.39(+3.73%) |
Nov 02, 2023 | 9.200 | 10.59 | 9.160 | 10.45 | 22,114,404 | +0.96(+10.12%) |