Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 16.80 | 16.83 | 15.87 | 16.45 | 4,883,273 | +0.35(+2.16%) |
Jan 30, 2024 | 16.26 | 16.41 | 16.00 | 16.11 | 3,520,353 | +0.72(+4.71%) |
Jan 29, 2024 | 14.89 | 15.77 | 14.84 | 15.38 | 3,590,824 | +0.59(+3.95%) |
Jan 26, 2024 | 14.99 | 15.08 | 14.61 | 14.80 | 3,398,112 | +0.37(+2.54%) |
Jan 25, 2024 | 14.07 | 14.68 | 13.83 | 14.43 | 4,438,892 | -0.10(-0.68%) |
Jan 24, 2024 | 13.98 | 14.64 | 13.90 | 14.53 | 5,988,107 | -1.32(-8.32%) |
Jan 23, 2024 | 16.50 | 16.56 | 15.73 | 15.85 | 6,454,240 | -2.46(-13.43%) |
Jan 22, 2024 | 18.82 | 19.00 | 18.21 | 18.31 | 4,431,780 | +1.26(+7.39%) |
Jan 19, 2024 | 17.95 | 18.23 | 16.87 | 17.05 | 6,259,441 | -0.32(-1.83%) |
Jan 18, 2024 | 17.32 | 17.57 | 17.11 | 17.37 | 4,219,209 | -0.20(-1.13%) |
Jan 17, 2024 | 18.06 | 18.13 | 17.45 | 17.57 | 5,227,941 | +1.27(+7.79%) |
Jan 16, 2024 | 15.77 | 16.37 | 15.77 | 16.30 | 4,178,466 | +1.44(+9.68%) |
Jan 12, 2024 | 14.58 | 14.88 | 14.31 | 14.86 | 2,332,705 | +0.16(+1.08%) |
Jan 11, 2024 | 14.75 | 15.13 | 14.63 | 14.70 | 3,496,414 | -0.67(-4.39%) |
Jan 10, 2024 | 15.25 | 15.49 | 15.18 | 15.37 | 2,286,059 | +0.01(+0.07%) |
Jan 09, 2024 | 15.31 | 15.45 | 15.24 | 15.36 | 2,907,368 | +0.86(+5.95%) |
Jan 08, 2024 | 14.92 | 15.04 | 14.45 | 14.50 | 3,082,283 | +0.55(+3.91%) |
Jan 05, 2024 | 13.68 | 14.00 | 13.59 | 13.96 | 2,626,486 | +0.23(+1.66%) |
Jan 04, 2024 | 13.58 | 13.75 | 13.38 | 13.73 | 2,925,695 | +0.54(+4.06%) |
Jan 03, 2024 | 13.92 | 13.93 | 13.17 | 13.19 | 3,377,125 | -0.73(-5.27%) |
Jan 02, 2024 | 13.63 | 13.99 | 13.61 | 13.93 | 3,765,846 | +1.23(+9.69%) |
Dec 29, 2023 | 13.02 | 13.04 | 12.65 | 12.70 | 3,277,930 | -0.28(-2.14%) |
Dec 28, 2023 | 13.17 | 13.20 | 12.77 | 12.97 | 4,326,380 | -0.99(-7.10%) |
Dec 27, 2023 | 14.01 | 14.22 | 13.88 | 13.96 | 2,013,293 | -0.08(-0.56%) |
Dec 26, 2023 | 14.14 | 14.35 | 13.83 | 14.04 | 2,874,131 | -0.38(-2.61%) |
Dec 22, 2023 | 14.71 | 14.79 | 14.23 | 14.42 | 4,267,990 | +1.09(+8.18%) |
Dec 21, 2023 | 13.92 | 14.00 | 13.27 | 13.33 | 5,808,482 | -1.46(-9.86%) |
Dec 20, 2023 | 14.24 | 14.82 | 14.13 | 14.79 | 3,236,419 | +1.13(+8.27%) |
Dec 19, 2023 | 14.04 | 14.06 | 13.58 | 13.66 | 2,382,988 | -0.56(-3.94%) |
Dec 18, 2023 | 13.98 | 14.39 | 13.94 | 14.22 | 2,933,967 | +0.42(+3.06%) |
Dec 15, 2023 | 13.49 | 13.80 | 13.27 | 13.80 | 3,370,358 | +0.08(+0.57%) |
Dec 14, 2023 | 14.30 | 14.35 | 13.66 | 13.72 | 4,619,114 | -0.54(-3.79%) |
Dec 13, 2023 | 14.54 | 15.09 | 14.23 | 14.26 | 4,978,737 | +0.17(+1.19%) |
Dec 12, 2023 | 14.34 | 14.57 | 14.09 | 14.09 | 2,755,119 | -0.28(-1.92%) |
Dec 11, 2023 | 14.73 | 14.81 | 14.31 | 14.37 | 2,042,278 | -0.10(-0.68%) |
Dec 08, 2023 | 14.35 | 14.59 | 14.23 | 14.46 | 2,916,599 | +0.50(+3.59%) |
Dec 07, 2023 | 14.01 | 14.15 | 13.90 | 13.96 | 2,886,535 | -0.08(-0.56%) |
Dec 06, 2023 | 13.76 | 14.07 | 13.64 | 14.04 | 2,951,520 | -0.03(-0.21%) |
Dec 05, 2023 | 14.24 | 14.35 | 13.98 | 14.07 | 4,854,768 | +0.65(+4.83%) |
Dec 04, 2023 | 13.26 | 13.47 | 13.12 | 13.42 | 4,371,691 | +0.85(+6.80%) |
Dec 01, 2023 | 12.75 | 13.01 | 12.57 | 12.57 | 3,881,941 | +0.41(+3.40%) |
Nov 30, 2023 | 12.15 | 12.56 | 12.08 | 12.15 | 4,492,743 | -0.12(-0.96%) |
Nov 29, 2023 | 12.16 | 12.31 | 11.98 | 12.27 | 5,063,106 | +0.87(+7.67%) |
Nov 28, 2023 | 11.28 | 11.56 | 11.26 | 11.40 | 4,265,710 | +0.40(+3.66%) |
Nov 27, 2023 | 10.98 | 11.09 | 10.93 | 10.99 | 2,631,825 | +0.38(+3.61%) |
Nov 24, 2023 | 10.86 | 10.88 | 10.57 | 10.61 | 2,485,192 | -0.06(-0.55%) |
Nov 22, 2023 | 10.63 | 10.87 | 10.53 | 10.67 | 2,562,324 | -0.12(-1.09%) |
Nov 21, 2023 | 10.71 | 10.87 | 10.48 | 10.79 | 3,614,094 | +0.58(+5.68%) |
Nov 20, 2023 | 10.57 | 10.61 | 10.15 | 10.21 | 3,695,515 | -0.71(-6.48%) |
Nov 17, 2023 | 10.92 | 11.09 | 10.68 | 10.92 | 3,331,928 | +0.08(+0.73%) |
Nov 16, 2023 | 10.89 | 11.08 | 10.52 | 10.84 | 6,996,268 | +1.09(+11.19%) |
Nov 15, 2023 | 9.973 | 10.05 | 9.473 | 9.747 | 6,871,936 | -0.74(-7.03%) |
Nov 14, 2023 | 10.94 | 10.95 | 10.37 | 10.48 | 4,189,095 | -0.70(-6.24%) |
Nov 13, 2023 | 11.33 | 11.46 | 10.94 | 11.18 | 2,995,160 | -0.43(-3.72%) |
Nov 10, 2023 | 11.75 | 11.90 | 11.57 | 11.61 | 3,806,095 | +0.10(+0.85%) |
Nov 09, 2023 | 11.14 | 11.61 | 10.98 | 11.52 | 4,232,335 | +0.48(+4.36%) |
Nov 08, 2023 | 11.01 | 11.12 | 10.80 | 11.03 | 2,971,803 | +0.26(+2.37%) |
Nov 07, 2023 | 10.89 | 11.12 | 10.70 | 10.78 | 3,108,793 | +0.08(+0.73%) |
Nov 06, 2023 | 10.45 | 10.74 | 10.41 | 10.70 | 3,122,050 | -0.07(-0.64%) |
Nov 03, 2023 | 11.00 | 11.02 | 10.67 | 10.77 | 4,265,149 | -0.82(-7.04%) |
Nov 02, 2023 | 11.61 | 11.75 | 11.44 | 11.58 | 2,870,985 | -0.32(-2.72%) |