Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 13.86 | 14.33 | 13.73 | 13.83 | 2,051,526 | -0.10(-0.72%) |
Jan 30, 2024 | 14.30 | 14.51 | 13.92 | 13.93 | 3,813,502 | -0.50(-3.47%) |
Jan 29, 2024 | 14.21 | 14.74 | 14.18 | 14.43 | 3,178,793 | +0.17(+1.19%) |
Jan 26, 2024 | 14.13 | 14.32 | 14.04 | 14.26 | 1,763,431 | +0.19(+1.35%) |
Jan 25, 2024 | 14.09 | 14.15 | 13.85 | 14.07 | 2,147,676 | +0.14(+1.01%) |
Jan 24, 2024 | 14.45 | 14.71 | 13.74 | 13.93 | 2,897,083 | -0.32(-2.25%) |
Jan 23, 2024 | 14.59 | 14.87 | 14.15 | 14.25 | 3,636,335 | -0.18(-1.25%) |
Jan 22, 2024 | 14.28 | 14.59 | 14.28 | 14.43 | 3,071,283 | +0.18(+1.26%) |
Jan 19, 2024 | 13.81 | 14.30 | 13.66 | 14.25 | 2,312,885 | +0.51(+3.71%) |
Jan 18, 2024 | 13.64 | 13.87 | 13.54 | 13.74 | 2,925,721 | +0.15(+1.10%) |
Jan 17, 2024 | 13.27 | 13.75 | 13.27 | 13.59 | 2,892,077 | +0.19(+1.42%) |
Jan 16, 2024 | 13.36 | 13.45 | 13.19 | 13.40 | 3,692,809 | -0.10(-0.74%) |
Jan 12, 2024 | 13.35 | 13.56 | 13.19 | 13.50 | 2,749,606 | +0.15(+1.12%) |
Jan 11, 2024 | 13.49 | 13.74 | 13.29 | 13.35 | 3,859,527 | -0.49(-3.54%) |
Jan 10, 2024 | 13.62 | 13.90 | 13.50 | 13.84 | 3,101,033 | +0.18(+1.32%) |
Jan 09, 2024 | 13.72 | 13.84 | 13.52 | 13.66 | 2,729,477 | -0.13(-0.94%) |
Jan 08, 2024 | 13.83 | 13.87 | 13.53 | 13.79 | 1,960,639 | +0.01(+0.07%) |
Jan 05, 2024 | 13.75 | 13.94 | 13.64 | 13.78 | 1,856,150 | -0.04(-0.29%) |
Jan 04, 2024 | 14.00 | 14.00 | 13.70 | 13.82 | 2,827,218 | -0.12(-0.86%) |
Jan 03, 2024 | 13.90 | 14.17 | 13.81 | 13.94 | 2,517,764 | -0.02(-0.14%) |
Jan 02, 2024 | 13.74 | 14.12 | 13.21 | 13.96 | 3,177,579 | -0.13(-0.92%) |
Dec 29, 2023 | 14.15 | 14.19 | 13.89 | 14.09 | 2,571,507 | +0.02(+0.14%) |
Dec 28, 2023 | 13.94 | 14.21 | 13.88 | 14.07 | 2,107,273 | +0.08(+0.57%) |
Dec 27, 2023 | 13.93 | 14.19 | 13.80 | 13.99 | 2,185,373 | +0.08(+0.58%) |
Dec 26, 2023 | 14.06 | 14.21 | 13.80 | 13.91 | 2,442,169 | -0.18(-1.28%) |
Dec 22, 2023 | 14.45 | 14.56 | 14.02 | 14.09 | 2,386,332 | -0.38(-2.63%) |
Dec 21, 2023 | 14.26 | 14.57 | 13.87 | 14.47 | 2,777,236 | +0.33(+2.33%) |
Dec 20, 2023 | 13.92 | 14.62 | 13.67 | 14.14 | 5,776,025 | -0.79(-5.29%) |
Dec 19, 2023 | 14.86 | 15.07 | 14.63 | 14.93 | 2,158,327 | +0.02(+0.13%) |
Dec 18, 2023 | 15.13 | 15.39 | 14.86 | 14.91 | 2,665,838 | -0.38(-2.49%) |
Dec 15, 2023 | 15.41 | 15.45 | 14.95 | 15.29 | 8,565,480 | -0.06(-0.39%) |
Dec 14, 2023 | 15.65 | 15.92 | 15.04 | 15.35 | 3,005,978 | -0.03(-0.20%) |
Dec 13, 2023 | 15.06 | 15.41 | 14.87 | 15.38 | 2,190,168 | +0.36(+2.40%) |
Dec 12, 2023 | 15.18 | 15.35 | 14.94 | 15.02 | 2,124,604 | -0.17(-1.12%) |
Dec 11, 2023 | 14.75 | 15.26 | 14.65 | 15.19 | 2,279,517 | +0.48(+3.26%) |
Dec 08, 2023 | 14.68 | 15.09 | 14.58 | 14.71 | 3,779,405 | +0.04(+0.27%) |
Dec 07, 2023 | 14.24 | 14.69 | 14.16 | 14.67 | 2,301,438 | +0.48(+3.38%) |
Dec 06, 2023 | 14.18 | 14.62 | 14.14 | 14.19 | 2,271,306 | +0.12(+0.85%) |
Dec 05, 2023 | 14.36 | 14.40 | 13.88 | 14.07 | 3,522,528 | -0.72(-4.87%) |
Dec 04, 2023 | 14.63 | 14.93 | 14.40 | 14.79 | 2,392,828 | +0.18(+1.23%) |
Dec 01, 2023 | 14.19 | 14.71 | 14.10 | 14.61 | 2,593,971 | +0.36(+2.53%) |
Nov 30, 2023 | 14.72 | 14.86 | 14.06 | 14.25 | 5,317,139 | -0.47(-3.19%) |
Nov 29, 2023 | 14.51 | 15.09 | 14.51 | 14.72 | 3,566,152 | +0.26(+1.80%) |
Nov 28, 2023 | 14.39 | 14.48 | 14.12 | 14.46 | 2,367,120 | +0.04(+0.28%) |
Nov 27, 2023 | 14.10 | 14.42 | 13.94 | 14.42 | 2,105,672 | +0.20(+1.41%) |
Nov 24, 2023 | 13.89 | 14.23 | 13.80 | 14.22 | 1,212,006 | +0.29(+2.08%) |
Nov 22, 2023 | 14.01 | 14.28 | 13.90 | 13.93 | 1,924,706 | -0.09(-0.64%) |
Nov 21, 2023 | 14.03 | 14.12 | 13.84 | 14.02 | 3,344,365 | -0.14(-0.99%) |
Nov 20, 2023 | 14.46 | 14.50 | 14.07 | 14.16 | 3,121,175 | -0.24(-1.67%) |
Nov 17, 2023 | 14.32 | 14.43 | 14.05 | 14.40 | 3,063,556 | +0.13(+0.91%) |
Nov 16, 2023 | 14.45 | 14.60 | 14.24 | 14.27 | 2,619,145 | -0.21(-1.45%) |
Nov 15, 2023 | 14.70 | 15.07 | 14.45 | 14.48 | 3,458,565 | -0.36(-2.43%) |
Nov 14, 2023 | 14.97 | 15.17 | 14.48 | 14.84 | 3,194,969 | +0.39(+2.70%) |
Nov 13, 2023 | 14.39 | 14.61 | 14.16 | 14.45 | 3,294,453 | -0.06(-0.41%) |
Nov 10, 2023 | 14.75 | 14.90 | 14.08 | 14.51 | 3,214,118 | -0.30(-2.03%) |
Nov 09, 2023 | 15.04 | 15.37 | 14.63 | 14.81 | 3,686,899 | -0.12(-0.80%) |
Nov 08, 2023 | 15.41 | 15.45 | 14.91 | 14.93 | 2,699,213 | -0.49(-3.18%) |
Nov 07, 2023 | 15.17 | 15.60 | 15.04 | 15.42 | 2,914,251 | +0.17(+1.11%) |
Nov 06, 2023 | 16.11 | 16.23 | 15.14 | 15.25 | 5,910,210 | -1.19(-7.24%) |
Nov 03, 2023 | 16.79 | 17.45 | 16.00 | 16.44 | 4,405,639 | -0.41(-2.43%) |
Nov 02, 2023 | 16.77 | 17.09 | 16.59 | 16.85 | 2,995,257 | +0.27(+1.63%) |