Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 14.11 | 14.56 | 14.09 | 14.12 | 34,598,360 | -0.46(-3.13%) |
Jan 30, 2024 | 14.43 | 14.58 | 14.34 | 14.57 | 13,567,965 | +0.13(+0.87%) |
Jan 29, 2024 | 14.22 | 14.47 | 14.16 | 14.45 | 10,433,966 | +0.19(+1.36%) |
Jan 26, 2024 | 14.22 | 14.35 | 14.11 | 14.25 | 18,368,374 | +0.13(+0.89%) |
Jan 25, 2024 | 14.23 | 14.32 | 13.88 | 14.13 | 14,114,471 | +0.10(+0.69%) |
Jan 24, 2024 | 14.19 | 14.35 | 13.98 | 14.03 | 20,766,006 | +0.03(+0.21%) |
Jan 23, 2024 | 13.84 | 14.08 | 13.78 | 14.00 | 20,422,190 | +0.20(+1.48%) |
Jan 22, 2024 | 13.61 | 13.89 | 13.55 | 13.80 | 18,017,964 | +0.25(+1.86%) |
Jan 19, 2024 | 12.85 | 13.60 | 12.75 | 13.54 | 27,659,700 | +0.72(+5.61%) |
Jan 18, 2024 | 13.07 | 13.39 | 12.57 | 12.83 | 39,229,844 | -0.62(-4.62%) |
Jan 17, 2024 | 13.28 | 13.64 | 13.20 | 13.45 | 25,864,610 | -0.08(-0.58%) |
Jan 16, 2024 | 13.54 | 13.61 | 13.32 | 13.53 | 17,528,752 | -0.27(-1.97%) |
Jan 12, 2024 | 14.04 | 14.07 | 13.53 | 13.80 | 19,906,030 | -0.18(-1.32%) |
Jan 11, 2024 | 13.94 | 14.01 | 13.56 | 13.98 | 17,332,928 | -0.07(-0.48%) |
Jan 10, 2024 | 14.13 | 14.16 | 13.88 | 14.05 | 14,772,998 | -0.13(-0.89%) |
Jan 09, 2024 | 14.22 | 14.26 | 14.07 | 14.18 | 16,425,733 | -0.11(-0.75%) |
Jan 08, 2024 | 14.13 | 14.31 | 13.98 | 14.28 | 13,133,346 | +0.06(+0.41%) |
Jan 05, 2024 | 13.93 | 14.49 | 13.86 | 14.22 | 22,815,186 | +0.30(+2.16%) |
Jan 04, 2024 | 13.80 | 14.09 | 13.72 | 13.92 | 18,436,024 | +0.15(+1.06%) |
Jan 03, 2024 | 13.95 | 14.04 | 13.68 | 13.78 | 17,003,224 | -0.42(-2.94%) |
Jan 02, 2024 | 13.89 | 14.37 | 13.83 | 14.20 | 16,148,398 | +0.20(+1.46%) |
Dec 29, 2023 | 14.12 | 14.14 | 13.93 | 13.99 | 10,379,973 | -0.14(-0.96%) |
Dec 28, 2023 | 14.00 | 14.16 | 13.99 | 14.13 | 7,235,648 | +0.02(+0.14%) |
Dec 27, 2023 | 14.02 | 14.17 | 13.88 | 14.11 | 7,242,965 | +0.07(+0.48%) |
Dec 26, 2023 | 13.92 | 14.09 | 13.80 | 14.04 | 7,658,649 | +0.16(+1.12%) |
Dec 22, 2023 | 13.96 | 14.10 | 13.80 | 13.88 | 7,209,669 | +0.01(+0.07%) |
Dec 21, 2023 | 13.87 | 13.98 | 13.74 | 13.88 | 12,771,038 | +0.19(+1.42%) |
Dec 20, 2023 | 13.99 | 14.12 | 13.67 | 13.68 | 18,716,248 | -0.27(-1.95%) |
Dec 19, 2023 | 13.75 | 14.00 | 13.64 | 13.95 | 15,791,957 | +0.24(+1.77%) |
Dec 18, 2023 | 14.03 | 14.05 | 13.70 | 13.71 | 15,019,238 | -0.20(-1.47%) |
Dec 15, 2023 | 14.24 | 14.38 | 13.87 | 13.91 | 26,708,060 | -0.44(-3.05%) |
Dec 14, 2023 | 14.11 | 14.46 | 13.95 | 14.35 | 31,649,130 | +0.79(+5.80%) |
Dec 13, 2023 | 12.65 | 13.60 | 12.57 | 13.56 | 19,573,906 | +0.91(+7.22%) |
Dec 12, 2023 | 12.75 | 12.81 | 12.58 | 12.65 | 10,800,668 | -0.15(-1.14%) |
Dec 11, 2023 | 12.87 | 12.91 | 12.74 | 12.80 | 8,935,199 | -0.09(-0.68%) |
Dec 08, 2023 | 12.71 | 12.97 | 12.68 | 12.88 | 14,079,759 | +0.15(+1.14%) |
Dec 07, 2023 | 12.66 | 12.92 | 12.58 | 12.74 | 14,126,977 | +0.15(+1.16%) |
Dec 06, 2023 | 12.65 | 13.03 | 12.59 | 12.59 | 11,077,638 | +0.02(+0.15%) |
Dec 05, 2023 | 12.87 | 12.87 | 12.40 | 12.57 | 21,998,876 | -0.49(-3.72%) |
Dec 04, 2023 | 12.68 | 13.13 | 12.63 | 13.06 | 22,128,704 | +0.21(+1.66%) |
Dec 01, 2023 | 11.91 | 12.90 | 11.87 | 12.85 | 23,935,692 | +0.81(+6.70%) |
Nov 30, 2023 | 12.15 | 12.30 | 12.04 | 12.04 | 22,053,510 | -0.05(-0.40%) |
Nov 29, 2023 | 11.68 | 12.25 | 11.67 | 12.09 | 19,240,030 | +0.50(+4.27%) |
Nov 28, 2023 | 11.42 | 11.61 | 11.31 | 11.59 | 12,226,351 | +0.17(+1.45%) |
Nov 27, 2023 | 11.46 | 11.48 | 11.33 | 11.43 | 11,925,858 | -0.07(-0.63%) |
Nov 24, 2023 | 11.50 | 11.60 | 11.38 | 11.50 | 4,726,123 | +0.01(+0.08%) |
Nov 22, 2023 | 11.59 | 11.61 | 11.38 | 11.49 | 8,123,740 | +0.02(+0.17%) |
Nov 21, 2023 | 11.60 | 11.68 | 11.38 | 11.47 | 12,536,007 | -0.23(-1.96%) |
Nov 20, 2023 | 11.76 | 11.78 | 11.57 | 11.70 | 11,411,692 | -0.07(-0.57%) |
Nov 17, 2023 | 11.75 | 11.81 | 11.56 | 11.77 | 16,034,549 | +0.23(+1.99%) |
Nov 16, 2023 | 11.60 | 11.65 | 11.36 | 11.54 | 11,346,618 | -0.11(-0.90%) |
Nov 15, 2023 | 11.44 | 11.70 | 11.41 | 11.64 | 17,286,288 | +0.26(+2.27%) |
Nov 14, 2023 | 10.87 | 11.50 | 10.85 | 11.38 | 26,979,394 | +1.02(+9.86%) |
Nov 13, 2023 | 10.41 | 10.47 | 10.25 | 10.36 | 12,056,225 | -0.10(-0.91%) |
Nov 10, 2023 | 10.50 | 10.59 | 10.33 | 10.46 | 17,813,758 | +0.00(+0.00%) |
Nov 09, 2023 | 10.81 | 10.87 | 10.44 | 10.46 | 13,341,892 | -0.32(-2.93%) |
Nov 08, 2023 | 10.81 | 10.84 | 10.66 | 10.77 | 8,752,352 | -0.02(-0.18%) |
Nov 07, 2023 | 10.66 | 10.86 | 10.59 | 10.79 | 10,040,611 | +0.03(+0.27%) |
Nov 06, 2023 | 11.17 | 11.17 | 10.67 | 10.76 | 9,702,440 | -0.11(-1.05%) |
Nov 03, 2023 | 10.87 | 11.16 | 10.83 | 10.88 | 19,067,686 | +0.38(+3.64%) |
Nov 02, 2023 | 9.790 | 10.53 | 9.790 | 10.50 | 18,915,892 | +0.80(+8.28%) |