Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 15.69 | 15.78 | 15.20 | 15.21 | 1,461,214 | -0.50(-3.18%) |
Jan 30, 2024 | 15.64 | 15.90 | 15.64 | 15.71 | 906,611 | -0.10(-0.63%) |
Jan 29, 2024 | 15.68 | 15.83 | 15.54 | 15.81 | 1,287,936 | +0.12(+0.76%) |
Jan 26, 2024 | 15.71 | 15.79 | 15.52 | 15.69 | 1,113,569 | +0.08(+0.51%) |
Jan 25, 2024 | 15.87 | 15.90 | 15.40 | 15.61 | 1,453,938 | +0.08(+0.51%) |
Jan 24, 2024 | 16.15 | 16.15 | 15.45 | 15.53 | 1,859,543 | -0.31(-1.96%) |
Jan 23, 2024 | 16.30 | 16.38 | 15.84 | 15.84 | 1,965,350 | -0.33(-2.04%) |
Jan 22, 2024 | 16.31 | 16.57 | 16.09 | 16.17 | 4,099,270 | +0.12(+0.75%) |
Jan 19, 2024 | 15.42 | 16.20 | 15.25 | 16.05 | 2,771,924 | +0.74(+4.83%) |
Jan 18, 2024 | 15.24 | 15.31 | 14.91 | 15.31 | 1,013,034 | +0.20(+1.32%) |
Jan 17, 2024 | 15.12 | 15.45 | 14.98 | 15.11 | 1,608,234 | -0.36(-2.33%) |
Jan 16, 2024 | 15.20 | 15.51 | 15.11 | 15.47 | 1,387,618 | +0.02(+0.13%) |
Jan 12, 2024 | 15.74 | 15.85 | 15.38 | 15.45 | 741,592 | -0.06(-0.39%) |
Jan 11, 2024 | 15.48 | 15.60 | 15.32 | 15.51 | 1,349,121 | -0.14(-0.89%) |
Jan 10, 2024 | 15.64 | 15.87 | 15.57 | 15.65 | 1,195,589 | -0.01(-0.06%) |
Jan 09, 2024 | 15.77 | 15.83 | 15.63 | 15.66 | 1,297,206 | -0.40(-2.49%) |
Jan 08, 2024 | 15.56 | 16.07 | 15.56 | 16.06 | 1,234,441 | +0.39(+2.49%) |
Jan 05, 2024 | 15.49 | 15.98 | 15.46 | 15.67 | 1,470,034 | -0.02(-0.13%) |
Jan 04, 2024 | 15.52 | 15.80 | 15.33 | 15.69 | 3,117,797 | +0.33(+2.15%) |
Jan 03, 2024 | 15.62 | 15.62 | 15.25 | 15.36 | 2,565,174 | -0.48(-3.03%) |
Jan 02, 2024 | 15.91 | 16.09 | 15.73 | 15.84 | 1,373,628 | -0.13(-0.81%) |
Dec 29, 2023 | 16.30 | 16.31 | 15.97 | 15.97 | 1,107,254 | -0.35(-2.14%) |
Dec 28, 2023 | 16.28 | 16.40 | 16.09 | 16.32 | 1,163,821 | -0.02(-0.12%) |
Dec 27, 2023 | 16.29 | 16.37 | 16.14 | 16.34 | 1,655,884 | +0.04(+0.24%) |
Dec 26, 2023 | 16.19 | 16.30 | 15.95 | 16.30 | 1,412,212 | +0.27(+1.68%) |
Dec 22, 2023 | 15.98 | 16.11 | 15.87 | 16.03 | 1,976,132 | +0.22(+1.39%) |
Dec 21, 2023 | 15.72 | 15.84 | 15.53 | 15.81 | 1,920,612 | +0.39(+2.53%) |
Dec 20, 2023 | 15.20 | 15.80 | 15.13 | 15.42 | 3,881,683 | +0.13(+0.85%) |
Dec 19, 2023 | 15.12 | 15.69 | 15.07 | 15.29 | 6,361,698 | +0.53(+3.59%) |
Dec 18, 2023 | 14.52 | 14.79 | 14.37 | 14.76 | 2,811,566 | +0.33(+2.28%) |
Dec 15, 2023 | 14.81 | 14.81 | 14.22 | 14.43 | 3,404,817 | -0.28(-1.90%) |
Dec 14, 2023 | 14.50 | 15.21 | 14.50 | 14.71 | 3,211,804 | +0.64(+4.54%) |
Dec 13, 2023 | 13.56 | 14.17 | 13.36 | 14.07 | 1,830,463 | +0.47(+3.45%) |
Dec 12, 2023 | 13.49 | 13.70 | 13.39 | 13.60 | 1,577,584 | +0.13(+0.96%) |
Dec 11, 2023 | 13.43 | 13.55 | 13.38 | 13.47 | 1,854,188 | +0.07(+0.52%) |
Dec 08, 2023 | 13.26 | 13.41 | 13.14 | 13.40 | 1,270,539 | +0.12(+0.90%) |
Dec 07, 2023 | 13.03 | 13.30 | 12.94 | 13.28 | 964,086 | +0.26(+1.99%) |
Dec 06, 2023 | 13.31 | 13.44 | 13.01 | 13.02 | 1,321,483 | -0.16(-1.21%) |
Dec 05, 2023 | 13.50 | 13.54 | 12.96 | 13.18 | 1,513,986 | -0.42(-3.08%) |
Dec 04, 2023 | 13.09 | 13.60 | 13.04 | 13.60 | 2,514,213 | +0.53(+4.05%) |
Dec 01, 2023 | 12.65 | 13.08 | 12.58 | 13.07 | 2,262,683 | +0.34(+2.67%) |
Nov 30, 2023 | 12.72 | 12.90 | 12.54 | 12.73 | 2,111,708 | +0.02(+0.16%) |
Nov 29, 2023 | 12.98 | 13.10 | 12.70 | 12.71 | 1,959,453 | -0.15(-1.16%) |
Nov 28, 2023 | 12.40 | 12.95 | 12.32 | 12.86 | 2,383,464 | +0.46(+3.70%) |
Nov 27, 2023 | 12.33 | 12.48 | 12.20 | 12.40 | 956,385 | -0.08(-0.64%) |
Nov 24, 2023 | 12.20 | 12.48 | 12.14 | 12.48 | 378,783 | +0.23(+1.87%) |
Nov 22, 2023 | 12.54 | 12.54 | 12.21 | 12.25 | 1,691,579 | -0.11(-0.89%) |
Nov 21, 2023 | 12.54 | 12.61 | 12.31 | 12.36 | 951,064 | -0.32(-2.52%) |
Nov 20, 2023 | 12.76 | 12.79 | 12.56 | 12.68 | 1,026,899 | +0.06(+0.48%) |
Nov 17, 2023 | 12.64 | 12.78 | 12.62 | 12.62 | 1,331,845 | +0.15(+1.20%) |
Nov 16, 2023 | 12.69 | 12.89 | 12.37 | 12.47 | 1,171,160 | -0.33(-2.57%) |
Nov 15, 2023 | 12.80 | 13.18 | 12.74 | 12.80 | 1,754,448 | +0.06(+0.47%) |
Nov 14, 2023 | 12.29 | 12.86 | 12.29 | 12.74 | 2,948,331 | +1.02(+8.69%) |
Nov 13, 2023 | 11.53 | 11.94 | 11.37 | 11.73 | 1,620,764 | +0.09(+0.77%) |
Nov 10, 2023 | 11.63 | 11.67 | 11.42 | 11.64 | 1,594,113 | +0.02(+0.17%) |
Nov 09, 2023 | 12.04 | 12.07 | 11.61 | 11.62 | 1,617,497 | -0.28(-2.35%) |
Nov 08, 2023 | 12.30 | 12.30 | 11.75 | 11.89 | 2,613,899 | -0.45(-3.64%) |
Nov 07, 2023 | 12.38 | 12.38 | 12.20 | 12.34 | 1,259,595 | -0.14(-1.12%) |
Nov 06, 2023 | 12.81 | 12.85 | 12.40 | 12.48 | 1,334,043 | -0.37(-2.88%) |
Nov 03, 2023 | 12.34 | 13.12 | 12.34 | 12.85 | 3,433,580 | +0.71(+5.84%) |
Nov 02, 2023 | 11.90 | 12.26 | 11.84 | 12.14 | 5,929,406 | +0.52(+4.47%) |