Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 13.55 | 13.60 | 12.84 | 12.87 | 8,553,098 | -0.87(-6.34%) |
Jan 30, 2024 | 13.71 | 13.87 | 13.66 | 13.74 | 3,688,988 | -0.05(-0.35%) |
Jan 29, 2024 | 13.36 | 13.83 | 13.29 | 13.79 | 4,536,834 | +0.46(+3.49%) |
Jan 26, 2024 | 13.31 | 13.56 | 13.27 | 13.33 | 3,859,867 | +0.15(+1.10%) |
Jan 25, 2024 | 13.18 | 13.29 | 13.04 | 13.18 | 4,910,480 | +0.06(+0.44%) |
Jan 24, 2024 | 13.66 | 13.72 | 13.03 | 13.12 | 6,268,433 | -0.34(-2.52%) |
Jan 23, 2024 | 13.73 | 13.76 | 13.44 | 13.46 | 4,239,303 | -0.18(-1.35%) |
Jan 22, 2024 | 14.27 | 14.41 | 13.41 | 13.65 | 7,299,706 | -0.52(-3.69%) |
Jan 19, 2024 | 13.98 | 14.18 | 13.59 | 14.17 | 3,339,937 | +0.31(+2.23%) |
Jan 18, 2024 | 13.73 | 13.97 | 13.57 | 13.86 | 4,404,231 | +0.22(+1.63%) |
Jan 17, 2024 | 13.62 | 13.88 | 13.44 | 13.64 | 5,412,439 | -0.20(-1.47%) |
Jan 16, 2024 | 14.10 | 14.10 | 13.72 | 13.84 | 5,230,951 | -0.40(-2.79%) |
Jan 12, 2024 | 14.70 | 14.83 | 14.13 | 14.24 | 3,675,841 | -0.28(-1.93%) |
Jan 11, 2024 | 14.57 | 14.68 | 14.19 | 14.52 | 3,370,652 | -0.14(-0.92%) |
Jan 10, 2024 | 14.34 | 14.67 | 14.29 | 14.65 | 3,037,578 | +0.34(+2.37%) |
Jan 09, 2024 | 13.97 | 14.40 | 13.95 | 14.32 | 2,577,239 | +0.11(+0.75%) |
Jan 08, 2024 | 14.04 | 14.22 | 13.85 | 14.21 | 3,714,952 | +0.12(+0.82%) |
Jan 05, 2024 | 14.24 | 14.43 | 13.89 | 14.09 | 4,203,073 | -0.24(-1.69%) |
Jan 04, 2024 | 14.20 | 14.44 | 14.08 | 14.33 | 2,269,293 | +0.12(+0.82%) |
Jan 03, 2024 | 14.33 | 14.49 | 14.02 | 14.22 | 3,526,790 | -0.33(-2.26%) |
Jan 02, 2024 | 14.52 | 14.83 | 14.33 | 14.55 | 5,806,294 | -0.15(-0.99%) |
Dec 29, 2023 | 15.25 | 15.25 | 14.57 | 14.69 | 4,964,918 | -0.61(-3.98%) |
Dec 28, 2023 | 15.45 | 15.61 | 15.18 | 15.30 | 2,932,175 | -0.27(-1.74%) |
Dec 27, 2023 | 15.68 | 15.83 | 15.50 | 15.57 | 3,521,883 | -0.08(-0.49%) |
Dec 26, 2023 | 15.33 | 15.78 | 15.20 | 15.65 | 4,467,071 | +0.40(+2.60%) |
Dec 22, 2023 | 15.44 | 15.79 | 15.08 | 15.25 | 5,918,057 | -0.26(-1.68%) |
Dec 21, 2023 | 15.17 | 15.55 | 14.98 | 15.52 | 4,601,195 | +0.52(+3.49%) |
Dec 20, 2023 | 15.39 | 15.64 | 14.98 | 14.99 | 5,373,340 | -0.59(-3.79%) |
Dec 19, 2023 | 15.03 | 15.71 | 15.01 | 15.58 | 6,828,878 | +0.72(+4.82%) |
Dec 18, 2023 | 14.96 | 15.25 | 14.77 | 14.87 | 3,028,633 | -0.02(-0.13%) |
Dec 15, 2023 | 15.31 | 15.37 | 14.75 | 14.89 | 7,997,439 | -0.31(-2.04%) |
Dec 14, 2023 | 14.76 | 15.54 | 14.75 | 15.20 | 7,249,098 | +0.79(+5.51%) |
Dec 13, 2023 | 13.72 | 14.50 | 13.42 | 14.40 | 6,282,213 | +0.67(+4.86%) |
Dec 12, 2023 | 13.59 | 13.96 | 13.53 | 13.73 | 4,514,562 | +0.09(+0.64%) |
Dec 11, 2023 | 13.36 | 13.92 | 13.33 | 13.65 | 5,034,465 | +0.44(+3.30%) |
Dec 08, 2023 | 13.11 | 13.33 | 13.04 | 13.21 | 3,096,541 | +0.01(+0.07%) |
Dec 07, 2023 | 12.75 | 13.22 | 12.69 | 13.20 | 3,079,529 | +0.47(+3.73%) |
Dec 06, 2023 | 13.36 | 13.60 | 12.65 | 12.73 | 4,648,963 | -0.50(-3.80%) |
Dec 05, 2023 | 13.23 | 13.50 | 13.09 | 13.23 | 6,435,887 | -0.18(-1.37%) |
Dec 04, 2023 | 12.99 | 13.42 | 12.97 | 13.42 | 6,345,858 | +0.41(+3.12%) |
Dec 01, 2023 | 12.04 | 13.05 | 11.97 | 13.01 | 8,680,252 | +0.93(+7.69%) |
Nov 30, 2023 | 11.94 | 12.19 | 11.86 | 12.08 | 4,776,455 | +0.38(+3.23%) |
Nov 29, 2023 | 11.74 | 12.07 | 11.64 | 11.70 | 5,456,294 | +0.03(+0.25%) |
Nov 28, 2023 | 11.73 | 11.74 | 11.39 | 11.67 | 7,454,944 | +0.03(+0.25%) |
Nov 27, 2023 | 11.81 | 11.95 | 11.61 | 11.64 | 6,075,554 | -0.11(-0.91%) |
Nov 24, 2023 | 11.82 | 11.88 | 11.72 | 11.75 | 1,981,715 | -0.03(-0.25%) |
Nov 22, 2023 | 11.88 | 11.95 | 11.74 | 11.78 | 4,098,960 | -0.02(-0.16%) |
Nov 21, 2023 | 11.96 | 12.14 | 11.80 | 11.80 | 5,617,421 | -0.20(-1.69%) |
Nov 20, 2023 | 12.00 | 12.15 | 11.86 | 12.00 | 3,736,436 | -0.10(-0.80%) |
Nov 17, 2023 | 11.94 | 12.25 | 11.85 | 12.10 | 4,671,168 | +0.25(+2.12%) |
Nov 16, 2023 | 12.72 | 12.88 | 11.66 | 11.85 | 15,350,180 | -1.13(-8.73%) |
Nov 15, 2023 | 12.88 | 12.99 | 12.59 | 12.98 | 4,495,783 | +0.13(+1.02%) |
Nov 14, 2023 | 12.63 | 12.94 | 12.47 | 12.85 | 4,803,396 | +0.68(+5.55%) |
Nov 13, 2023 | 12.24 | 12.31 | 12.14 | 12.17 | 2,219,741 | -0.08(-0.61%) |
Nov 10, 2023 | 12.17 | 12.31 | 11.99 | 12.25 | 3,097,126 | +0.19(+1.56%) |
Nov 09, 2023 | 12.44 | 12.55 | 11.93 | 12.06 | 5,944,898 | -0.23(-1.83%) |
Nov 08, 2023 | 11.87 | 12.32 | 11.78 | 12.29 | 5,096,795 | +0.45(+3.80%) |
Nov 07, 2023 | 11.70 | 11.91 | 11.60 | 11.84 | 4,576,426 | +0.18(+1.53%) |
Nov 06, 2023 | 12.14 | 12.25 | 11.60 | 11.66 | 7,533,911 | -0.43(-3.57%) |
Nov 03, 2023 | 12.77 | 13.23 | 12.06 | 12.09 | 7,746,520 | -0.40(-3.23%) |
Nov 02, 2023 | 11.99 | 12.50 | 11.87 | 12.49 | 6,979,011 | +0.86(+7.42%) |