Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 16.66 | 16.68 | 16.15 | 16.17 | 1,171,412 | -0.44(-2.62%) |
Jan 30, 2024 | 16.24 | 16.68 | 16.15 | 16.61 | 1,597,007 | +0.20(+1.21%) |
Jan 29, 2024 | 16.47 | 16.53 | 16.09 | 16.41 | 1,330,299 | -0.15(-0.90%) |
Jan 26, 2024 | 16.04 | 16.66 | 15.84 | 16.56 | 1,502,649 | +0.72(+4.56%) |
Jan 25, 2024 | 15.84 | 15.91 | 15.65 | 15.84 | 598,769 | +0.14(+0.88%) |
Jan 24, 2024 | 15.61 | 15.77 | 15.56 | 15.70 | 1,143,859 | +0.25(+1.60%) |
Jan 23, 2024 | 15.61 | 15.77 | 15.44 | 15.45 | 1,073,831 | -0.16(-1.01%) |
Jan 22, 2024 | 15.20 | 15.63 | 15.20 | 15.61 | 1,681,677 | +0.50(+3.34%) |
Jan 19, 2024 | 14.89 | 15.11 | 14.78 | 15.11 | 885,184 | +0.28(+1.87%) |
Jan 18, 2024 | 14.82 | 15.02 | 14.56 | 14.83 | 1,073,050 | +0.06(+0.40%) |
Jan 17, 2024 | 14.59 | 14.85 | 14.54 | 14.77 | 1,763,230 | -0.08(-0.53%) |
Jan 16, 2024 | 14.48 | 14.86 | 14.43 | 14.85 | 1,693,406 | +0.35(+2.39%) |
Jan 12, 2024 | 14.55 | 14.65 | 14.34 | 14.50 | 708,691 | +0.13(+0.89%) |
Jan 11, 2024 | 14.56 | 14.63 | 14.24 | 14.37 | 885,982 | -0.13(-0.89%) |
Jan 10, 2024 | 14.79 | 14.81 | 14.43 | 14.50 | 846,568 | -0.34(-2.27%) |
Jan 09, 2024 | 14.77 | 14.87 | 14.53 | 14.84 | 975,676 | -0.02(-0.13%) |
Jan 08, 2024 | 14.90 | 14.90 | 14.44 | 14.86 | 1,001,999 | -0.29(-1.90%) |
Jan 05, 2024 | 14.97 | 15.24 | 14.97 | 15.14 | 1,130,459 | +0.20(+1.32%) |
Jan 04, 2024 | 15.28 | 15.39 | 14.95 | 14.95 | 1,385,117 | -0.14(-0.92%) |
Jan 03, 2024 | 14.98 | 15.37 | 14.91 | 15.09 | 1,382,220 | +0.06(+0.40%) |
Jan 02, 2024 | 15.29 | 15.37 | 14.88 | 15.03 | 1,062,188 | -0.22(-1.43%) |
Dec 29, 2023 | 15.42 | 15.42 | 15.18 | 15.24 | 880,971 | -0.09(-0.58%) |
Dec 28, 2023 | 15.54 | 15.55 | 15.29 | 15.33 | 710,220 | -0.26(-1.65%) |
Dec 27, 2023 | 15.64 | 15.71 | 15.54 | 15.59 | 598,499 | -0.01(-0.06%) |
Dec 26, 2023 | 15.56 | 15.71 | 15.45 | 15.60 | 546,152 | +0.25(+1.61%) |
Dec 22, 2023 | 15.44 | 15.66 | 15.34 | 15.35 | 868,441 | +0.01(+0.06%) |
Dec 21, 2023 | 15.20 | 15.39 | 15.17 | 15.34 | 1,068,426 | +0.19(+1.24%) |
Dec 20, 2023 | 15.79 | 15.88 | 15.08 | 15.15 | 1,717,806 | -0.68(-4.31%) |
Dec 19, 2023 | 15.32 | 15.86 | 15.32 | 15.84 | 1,706,773 | +0.53(+3.49%) |
Dec 18, 2023 | 14.90 | 15.31 | 14.90 | 15.30 | 1,590,058 | +0.45(+3.00%) |
Dec 15, 2023 | 14.82 | 15.00 | 14.66 | 14.86 | 6,820,851 | +0.07(+0.47%) |
Dec 14, 2023 | 14.80 | 14.85 | 14.60 | 14.79 | 1,878,588 | +0.22(+1.49%) |
Dec 13, 2023 | 14.58 | 14.65 | 14.38 | 14.57 | 2,323,532 | -0.01(-0.07%) |
Dec 12, 2023 | 14.59 | 14.65 | 14.48 | 14.58 | 1,371,298 | -0.09(-0.61%) |
Dec 11, 2023 | 14.60 | 14.80 | 14.46 | 14.67 | 1,687,824 | +0.22(+1.51%) |
Dec 08, 2023 | 14.31 | 14.53 | 14.29 | 14.45 | 1,437,920 | +0.18(+1.25%) |
Dec 07, 2023 | 14.19 | 14.36 | 14.09 | 14.27 | 2,272,394 | +0.18(+1.26%) |
Dec 06, 2023 | 14.32 | 14.45 | 14.00 | 14.10 | 1,367,482 | -0.31(-2.13%) |
Dec 05, 2023 | 14.58 | 14.59 | 14.34 | 14.40 | 1,412,037 | -0.18(-1.22%) |
Dec 04, 2023 | 14.38 | 14.78 | 14.18 | 14.58 | 1,500,479 | +0.21(+1.45%) |
Dec 01, 2023 | 14.28 | 14.50 | 14.21 | 14.37 | 1,071,644 | +0.03(+0.21%) |
Nov 30, 2023 | 14.32 | 14.61 | 14.20 | 14.34 | 1,545,930 | +0.16(+1.12%) |
Nov 29, 2023 | 14.03 | 14.21 | 13.81 | 14.18 | 1,342,547 | +0.27(+1.92%) |
Nov 28, 2023 | 14.46 | 14.46 | 13.90 | 13.92 | 1,299,926 | -0.50(-3.50%) |
Nov 27, 2023 | 14.41 | 14.45 | 14.31 | 14.42 | 1,263,724 | -0.04(-0.27%) |
Nov 24, 2023 | 14.29 | 14.48 | 14.23 | 14.46 | 557,576 | +0.23(+1.60%) |
Nov 22, 2023 | 14.11 | 14.27 | 13.82 | 14.23 | 1,043,712 | -0.09(-0.62%) |
Nov 21, 2023 | 14.25 | 14.39 | 14.11 | 14.32 | 992,143 | -0.02(-0.14%) |
Nov 20, 2023 | 14.50 | 14.60 | 14.33 | 14.34 | 1,686,919 | +0.09(+0.63%) |
Nov 17, 2023 | 14.07 | 14.43 | 13.95 | 14.25 | 1,902,740 | +0.32(+2.27%) |
Nov 16, 2023 | 13.99 | 14.02 | 13.75 | 13.94 | 2,715,846 | -0.12(-0.85%) |
Nov 15, 2023 | 13.91 | 14.13 | 13.91 | 14.06 | 1,434,201 | +0.06(+0.42%) |
Nov 14, 2023 | 13.85 | 14.05 | 13.80 | 14.00 | 1,256,710 | +0.33(+2.39%) |
Nov 13, 2023 | 13.59 | 13.73 | 13.51 | 13.67 | 1,090,452 | +0.05(+0.36%) |
Nov 10, 2023 | 13.63 | 13.72 | 13.45 | 13.62 | 1,239,098 | +0.19(+1.40%) |
Nov 09, 2023 | 13.38 | 13.46 | 13.19 | 13.43 | 1,048,985 | +0.21(+1.57%) |
Nov 08, 2023 | 13.45 | 13.57 | 13.02 | 13.22 | 1,402,205 | -0.36(-2.62%) |
Nov 07, 2023 | 13.71 | 13.71 | 13.48 | 13.58 | 1,175,703 | -0.23(-1.65%) |
Nov 06, 2023 | 14.01 | 14.12 | 13.68 | 13.81 | 1,087,320 | -0.15(-1.10%) |
Nov 03, 2023 | 13.60 | 14.20 | 13.58 | 13.96 | 1,492,137 | +0.47(+3.48%) |
Nov 02, 2023 | 12.98 | 13.76 | 12.86 | 13.49 | 2,160,394 | +0.59(+4.55%) |