Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 14.82 | 15.09 | 14.34 | 14.41 | 798,112 | -0.51(-3.42%) |
Jan 30, 2024 | 15.24 | 15.33 | 14.73 | 14.92 | 1,360,920 | -0.52(-3.37%) |
Jan 29, 2024 | 15.35 | 15.57 | 15.18 | 15.44 | 753,402 | +0.09(+0.59%) |
Jan 26, 2024 | 15.62 | 15.79 | 15.29 | 15.35 | 841,865 | -0.10(-0.65%) |
Jan 25, 2024 | 15.39 | 15.53 | 15.12 | 15.45 | 641,509 | +0.27(+1.78%) |
Jan 24, 2024 | 15.38 | 15.38 | 14.80 | 15.18 | 834,787 | +0.07(+0.46%) |
Jan 23, 2024 | 15.28 | 15.53 | 14.99 | 15.11 | 854,927 | +0.12(+0.80%) |
Jan 22, 2024 | 14.53 | 15.10 | 14.43 | 14.99 | 1,266,512 | +0.55(+3.81%) |
Jan 19, 2024 | 14.61 | 14.61 | 13.96 | 14.44 | 985,341 | -0.01(-0.07%) |
Jan 18, 2024 | 14.80 | 14.86 | 14.08 | 14.45 | 973,581 | -0.35(-2.36%) |
Jan 17, 2024 | 15.02 | 15.10 | 14.36 | 14.80 | 1,368,837 | +0.40(+2.78%) |
Jan 16, 2024 | 14.40 | 14.60 | 14.22 | 14.40 | 793,994 | -0.15(-1.03%) |
Jan 12, 2024 | 14.98 | 15.25 | 14.55 | 14.55 | 947,182 | -0.12(-0.82%) |
Jan 11, 2024 | 14.82 | 14.89 | 14.35 | 14.67 | 1,122,561 | -0.14(-0.95%) |
Jan 10, 2024 | 14.41 | 14.87 | 14.21 | 14.81 | 1,485,590 | -0.33(-2.18%) |
Jan 09, 2024 | 15.30 | 15.47 | 15.05 | 15.14 | 733,564 | -0.35(-2.26%) |
Jan 08, 2024 | 14.94 | 15.62 | 14.80 | 15.49 | 849,653 | +0.60(+4.03%) |
Jan 05, 2024 | 15.23 | 15.52 | 14.86 | 14.89 | 923,377 | -0.50(-3.25%) |
Jan 04, 2024 | 15.31 | 15.61 | 15.04 | 15.39 | 1,348,202 | -0.49(-3.09%) |
Jan 03, 2024 | 16.32 | 16.41 | 15.49 | 15.88 | 1,364,115 | -0.78(-4.68%) |
Jan 02, 2024 | 16.56 | 17.43 | 16.35 | 16.66 | 1,224,559 | +0.08(+0.48%) |
Dec 29, 2023 | 17.20 | 17.35 | 16.54 | 16.58 | 806,568 | -0.68(-3.94%) |
Dec 28, 2023 | 17.51 | 17.61 | 17.24 | 17.26 | 715,279 | -0.33(-1.88%) |
Dec 27, 2023 | 17.81 | 17.93 | 17.25 | 17.59 | 591,278 | -0.14(-0.79%) |
Dec 26, 2023 | 17.80 | 17.86 | 17.39 | 17.73 | 641,496 | +0.05(+0.28%) |
Dec 22, 2023 | 17.84 | 18.23 | 17.58 | 17.68 | 902,967 | -0.45(-2.48%) |
Dec 21, 2023 | 18.30 | 18.42 | 17.75 | 18.13 | 787,503 | +0.14(+0.78%) |
Dec 20, 2023 | 18.70 | 19.11 | 17.98 | 17.99 | 1,110,334 | -0.62(-3.33%) |
Dec 19, 2023 | 18.14 | 18.66 | 18.01 | 18.61 | 926,704 | +0.68(+3.79%) |
Dec 18, 2023 | 17.96 | 18.22 | 17.82 | 17.93 | 1,555,282 | +0.05(+0.28%) |
Dec 15, 2023 | 17.83 | 18.22 | 17.66 | 17.88 | 1,772,451 | +0.17(+0.96%) |
Dec 14, 2023 | 17.12 | 17.80 | 17.00 | 17.71 | 2,187,799 | +1.18(+7.14%) |
Dec 13, 2023 | 16.00 | 16.56 | 15.65 | 16.53 | 1,649,707 | +0.42(+2.61%) |
Dec 12, 2023 | 16.01 | 16.33 | 15.60 | 16.11 | 1,496,414 | +0.02(+0.12%) |
Dec 11, 2023 | 15.40 | 16.16 | 15.37 | 16.09 | 1,248,550 | +0.61(+3.94%) |
Dec 08, 2023 | 15.57 | 16.10 | 15.29 | 15.48 | 1,794,800 | +0.09(+0.58%) |
Dec 07, 2023 | 13.87 | 15.40 | 13.76 | 15.39 | 1,836,317 | +1.46(+10.48%) |
Dec 06, 2023 | 14.10 | 14.45 | 13.87 | 13.93 | 1,234,451 | +0.01(+0.07%) |
Dec 05, 2023 | 14.25 | 14.47 | 13.90 | 13.92 | 913,720 | -0.48(-3.33%) |
Dec 04, 2023 | 14.60 | 14.92 | 14.18 | 14.40 | 1,363,315 | -0.16(-1.10%) |
Dec 01, 2023 | 13.35 | 14.57 | 13.26 | 14.56 | 1,675,370 | +1.24(+9.31%) |
Nov 30, 2023 | 13.90 | 14.03 | 13.24 | 13.32 | 1,140,651 | -0.64(-4.58%) |
Nov 29, 2023 | 14.45 | 14.85 | 13.94 | 13.96 | 1,298,310 | -0.26(-1.83%) |
Nov 28, 2023 | 14.20 | 14.35 | 13.82 | 14.22 | 1,177,750 | -0.09(-0.63%) |
Nov 27, 2023 | 14.70 | 14.78 | 14.25 | 14.31 | 1,189,604 | -0.51(-3.44%) |
Nov 24, 2023 | 14.62 | 14.91 | 14.55 | 14.82 | 425,135 | +0.16(+1.09%) |
Nov 22, 2023 | 14.71 | 14.98 | 14.54 | 14.66 | 745,941 | +0.08(+0.55%) |
Nov 21, 2023 | 14.65 | 14.77 | 14.40 | 14.58 | 992,153 | -0.26(-1.75%) |
Nov 20, 2023 | 14.01 | 14.84 | 13.96 | 14.84 | 1,073,739 | +0.81(+5.77%) |
Nov 17, 2023 | 13.96 | 14.25 | 13.86 | 14.03 | 894,574 | +0.23(+1.67%) |
Nov 16, 2023 | 14.06 | 14.13 | 13.61 | 13.80 | 749,432 | -0.48(-3.36%) |
Nov 15, 2023 | 13.84 | 14.55 | 13.84 | 14.28 | 1,031,112 | +0.58(+4.23%) |
Nov 14, 2023 | 13.25 | 13.76 | 13.20 | 13.70 | 1,134,288 | +1.01(+7.96%) |
Nov 13, 2023 | 12.98 | 13.01 | 12.63 | 12.69 | 1,055,761 | -0.46(-3.50%) |
Nov 10, 2023 | 13.12 | 13.27 | 12.85 | 13.15 | 735,752 | +0.04(+0.31%) |
Nov 09, 2023 | 13.61 | 13.69 | 12.99 | 13.11 | 940,268 | -0.45(-3.32%) |
Nov 08, 2023 | 13.95 | 13.95 | 13.53 | 13.56 | 1,075,960 | -0.36(-2.59%) |
Nov 07, 2023 | 13.24 | 14.02 | 13.24 | 13.92 | 1,157,364 | +0.59(+4.43%) |
Nov 06, 2023 | 13.33 | 13.40 | 12.98 | 13.33 | 1,234,373 | -0.02(-0.15%) |
Nov 03, 2023 | 13.73 | 14.37 | 13.27 | 13.35 | 1,635,880 | +0.00(+0.00%) |
Nov 02, 2023 | 13.19 | 13.50 | 12.42 | 13.35 | 3,141,209 | -0.15(-1.11%) |