Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 14.40 | 14.83 | 14.22 | 14.23 | 2,681,967 | -0.32(-2.20%) |
Jan 30, 2024 | 14.54 | 14.82 | 14.51 | 14.55 | 1,642,917 | -0.23(-1.56%) |
Jan 29, 2024 | 14.50 | 14.80 | 14.31 | 14.78 | 2,160,553 | +0.29(+2.00%) |
Jan 26, 2024 | 14.44 | 14.72 | 14.41 | 14.49 | 2,288,830 | -0.03(-0.21%) |
Jan 25, 2024 | 13.97 | 14.54 | 13.92 | 14.52 | 3,631,734 | +0.57(+4.09%) |
Jan 24, 2024 | 14.28 | 14.38 | 13.82 | 13.95 | 2,512,501 | -0.23(-1.62%) |
Jan 23, 2024 | 15.00 | 15.02 | 14.05 | 14.18 | 3,494,146 | -0.72(-4.83%) |
Jan 22, 2024 | 14.50 | 15.16 | 14.30 | 14.90 | 3,604,265 | +0.39(+2.69%) |
Jan 19, 2024 | 14.36 | 14.60 | 14.09 | 14.51 | 2,396,197 | +0.22(+1.54%) |
Jan 18, 2024 | 14.20 | 14.77 | 14.05 | 14.29 | 3,895,993 | +0.21(+1.49%) |
Jan 17, 2024 | 13.86 | 14.11 | 13.71 | 14.08 | 2,702,500 | +0.10(+0.72%) |
Jan 16, 2024 | 14.60 | 14.62 | 13.93 | 13.98 | 3,577,222 | -0.77(-5.22%) |
Jan 12, 2024 | 15.30 | 15.62 | 14.73 | 14.75 | 2,479,772 | -0.50(-3.28%) |
Jan 11, 2024 | 15.65 | 15.80 | 15.24 | 15.25 | 2,986,568 | -0.48(-3.05%) |
Jan 10, 2024 | 15.12 | 15.76 | 14.97 | 15.73 | 3,184,643 | +0.57(+3.76%) |
Jan 09, 2024 | 15.59 | 15.62 | 15.12 | 15.16 | 3,101,132 | -0.63(-3.99%) |
Jan 08, 2024 | 15.78 | 16.12 | 15.70 | 15.79 | 3,026,792 | -0.17(-1.07%) |
Jan 05, 2024 | 16.16 | 16.52 | 15.96 | 15.96 | 2,619,192 | -0.40(-2.44%) |
Jan 04, 2024 | 16.51 | 16.75 | 16.31 | 16.36 | 2,667,491 | -0.33(-1.98%) |
Jan 03, 2024 | 16.30 | 16.82 | 15.90 | 16.69 | 4,189,444 | +0.02(+0.12%) |
Jan 02, 2024 | 17.25 | 17.59 | 16.58 | 16.67 | 4,421,540 | -0.86(-4.91%) |
Dec 29, 2023 | 18.04 | 18.16 | 17.46 | 17.53 | 4,536,665 | -0.54(-2.99%) |
Dec 28, 2023 | 18.05 | 18.32 | 17.85 | 18.07 | 3,569,763 | -0.30(-1.63%) |
Dec 27, 2023 | 17.43 | 18.37 | 17.37 | 18.37 | 4,783,758 | +1.01(+5.82%) |
Dec 26, 2023 | 16.98 | 17.41 | 16.82 | 17.36 | 3,073,632 | +0.39(+2.30%) |
Dec 22, 2023 | 16.78 | 17.20 | 16.45 | 16.97 | 3,329,903 | -0.01(-0.06%) |
Dec 21, 2023 | 17.19 | 17.34 | 16.59 | 16.98 | 3,954,482 | +0.05(+0.30%) |
Dec 20, 2023 | 17.53 | 18.38 | 16.89 | 16.93 | 5,541,100 | -0.79(-4.46%) |
Dec 19, 2023 | 17.89 | 18.59 | 17.23 | 17.72 | 5,440,416 | -0.14(-0.78%) |
Dec 18, 2023 | 17.24 | 18.51 | 17.10 | 17.86 | 7,345,247 | +0.60(+3.48%) |
Dec 15, 2023 | 17.40 | 17.58 | 17.01 | 17.26 | 7,119,336 | -0.18(-1.03%) |
Dec 14, 2023 | 17.14 | 17.88 | 16.80 | 17.44 | 10,743,171 | +0.75(+4.49%) |
Dec 13, 2023 | 15.22 | 16.80 | 15.19 | 16.69 | 9,051,601 | +1.47(+9.66%) |
Dec 12, 2023 | 15.12 | 15.36 | 14.84 | 15.22 | 4,204,406 | +0.15(+1.00%) |
Dec 11, 2023 | 15.45 | 15.69 | 14.97 | 15.07 | 4,937,438 | -0.48(-3.09%) |
Dec 08, 2023 | 15.83 | 16.48 | 15.47 | 15.55 | 10,401,390 | -0.81(-4.95%) |
Dec 07, 2023 | 13.71 | 16.52 | 13.56 | 16.36 | 19,779,828 | +1.52(+10.24%) |
Dec 06, 2023 | 15.36 | 15.70 | 14.64 | 14.84 | 12,492,086 | -0.07(-0.47%) |
Dec 05, 2023 | 16.47 | 16.72 | 14.87 | 14.91 | 14,150,455 | -2.07(-12.19%) |
Dec 04, 2023 | 15.29 | 17.41 | 14.91 | 16.98 | 20,063,622 | +1.68(+10.98%) |
Dec 01, 2023 | 14.52 | 15.99 | 14.50 | 15.30 | 13,378,672 | +0.75(+5.15%) |
Nov 30, 2023 | 16.29 | 16.33 | 14.31 | 14.55 | 16,510,817 | -1.70(-10.46%) |
Nov 29, 2023 | 15.49 | 17.56 | 14.70 | 16.25 | 61,024,864 | +2.76(+20.46%) |
Nov 28, 2023 | 11.90 | 13.55 | 11.89 | 13.49 | 13,547,502 | +1.58(+13.27%) |
Nov 27, 2023 | 12.18 | 12.33 | 11.89 | 11.91 | 3,702,947 | -0.29(-2.38%) |
Nov 24, 2023 | 12.22 | 12.41 | 12.18 | 12.20 | 1,232,474 | -0.09(-0.73%) |
Nov 22, 2023 | 12.56 | 12.71 | 12.19 | 12.29 | 2,362,461 | -0.26(-2.07%) |
Nov 21, 2023 | 12.65 | 12.72 | 12.26 | 12.55 | 3,707,326 | -0.25(-1.95%) |
Nov 20, 2023 | 13.00 | 13.20 | 12.80 | 12.80 | 2,294,942 | -0.23(-1.77%) |
Nov 17, 2023 | 12.52 | 13.05 | 12.52 | 13.03 | 3,422,599 | +0.50(+3.99%) |
Nov 16, 2023 | 13.14 | 13.19 | 12.52 | 12.53 | 3,422,768 | -0.74(-5.58%) |
Nov 15, 2023 | 13.15 | 13.50 | 13.03 | 13.27 | 4,118,335 | +0.37(+2.87%) |
Nov 14, 2023 | 12.75 | 13.39 | 12.69 | 12.90 | 5,184,531 | +0.76(+6.26%) |
Nov 13, 2023 | 12.50 | 12.53 | 11.82 | 12.14 | 4,315,641 | -0.40(-3.19%) |
Nov 10, 2023 | 12.81 | 12.97 | 12.35 | 12.54 | 3,875,701 | -0.16(-1.26%) |
Nov 09, 2023 | 13.25 | 13.32 | 12.70 | 12.70 | 2,744,807 | -0.58(-4.37%) |
Nov 08, 2023 | 13.51 | 13.76 | 13.28 | 13.28 | 1,701,060 | -0.36(-2.64%) |
Nov 07, 2023 | 13.47 | 13.79 | 13.23 | 13.64 | 2,353,571 | +0.11(+0.81%) |
Nov 06, 2023 | 13.99 | 14.04 | 13.48 | 13.53 | 2,158,445 | -0.34(-2.45%) |
Nov 03, 2023 | 13.90 | 14.40 | 13.83 | 13.87 | 2,966,237 | +0.23(+1.69%) |
Nov 02, 2023 | 13.37 | 13.70 | 13.28 | 13.64 | 3,562,058 | +0.63(+4.84%) |