Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 15.64 | 15.75 | 15.41 | 15.42 | 6,379,523 | -0.26(-1.65%) |
Jan 30, 2024 | 15.80 | 15.85 | 15.58 | 15.68 | 6,443,919 | -0.16(-1.00%) |
Jan 29, 2024 | 15.73 | 15.95 | 15.72 | 15.83 | 4,174,127 | +0.11(+0.69%) |
Jan 26, 2024 | 15.76 | 15.94 | 15.66 | 15.73 | 3,589,767 | -0.02(-0.13%) |
Jan 25, 2024 | 15.55 | 15.82 | 15.47 | 15.75 | 5,822,394 | +0.31(+1.99%) |
Jan 24, 2024 | 15.28 | 15.54 | 15.21 | 15.44 | 5,336,901 | +0.34(+2.23%) |
Jan 23, 2024 | 15.30 | 15.35 | 15.10 | 15.10 | 2,124,430 | -0.15(-0.98%) |
Jan 22, 2024 | 15.39 | 15.58 | 15.22 | 15.25 | 2,671,268 | -0.07(-0.45%) |
Jan 19, 2024 | 15.07 | 15.34 | 14.96 | 15.32 | 3,498,765 | +0.34(+2.25%) |
Jan 18, 2024 | 15.10 | 15.10 | 14.73 | 14.98 | 2,957,340 | +0.00(+0.00%) |
Jan 17, 2024 | 14.99 | 15.18 | 14.85 | 14.98 | 5,070,937 | +0.38(+2.58%) |
Jan 16, 2024 | 14.56 | 14.61 | 14.31 | 14.60 | 2,997,469 | -0.12(-0.81%) |
Jan 12, 2024 | 14.75 | 14.92 | 14.63 | 14.72 | 3,390,341 | +0.07(+0.47%) |
Jan 11, 2024 | 14.61 | 14.79 | 14.47 | 14.65 | 2,720,068 | +0.14(+0.96%) |
Jan 10, 2024 | 14.55 | 14.62 | 14.45 | 14.52 | 3,343,702 | -0.01(-0.07%) |
Jan 09, 2024 | 14.70 | 14.75 | 14.50 | 14.52 | 3,394,375 | -0.32(-2.14%) |
Jan 08, 2024 | 14.59 | 14.84 | 14.56 | 14.84 | 2,402,131 | +0.25(+1.70%) |
Jan 05, 2024 | 14.69 | 14.80 | 14.58 | 14.59 | 3,068,990 | -0.10(-0.68%) |
Jan 04, 2024 | 14.53 | 14.86 | 14.46 | 14.69 | 3,446,597 | +0.15(+1.02%) |
Jan 03, 2024 | 14.26 | 14.66 | 14.26 | 14.54 | 4,680,408 | +0.06(+0.41%) |
Jan 02, 2024 | 14.62 | 14.65 | 14.31 | 14.49 | 3,236,072 | -0.30(-2.01%) |
Dec 29, 2023 | 14.79 | 14.93 | 14.68 | 14.78 | 2,372,691 | -0.18(-1.19%) |
Dec 28, 2023 | 15.01 | 15.09 | 14.91 | 14.96 | 1,596,967 | -0.09(-0.59%) |
Dec 27, 2023 | 14.99 | 15.14 | 14.94 | 15.05 | 2,517,564 | +0.06(+0.40%) |
Dec 26, 2023 | 14.81 | 15.09 | 14.77 | 14.99 | 3,012,913 | +0.14(+0.94%) |
Dec 22, 2023 | 14.89 | 14.98 | 14.82 | 14.85 | 2,972,691 | -0.01(-0.07%) |
Dec 21, 2023 | 14.76 | 14.93 | 14.55 | 14.86 | 6,567,877 | +0.19(+1.28%) |
Dec 20, 2023 | 14.78 | 14.90 | 14.63 | 14.67 | 5,312,850 | -0.06(-0.40%) |
Dec 19, 2023 | 14.39 | 14.75 | 14.31 | 14.73 | 4,459,250 | +0.46(+3.20%) |
Dec 18, 2023 | 14.17 | 14.38 | 14.17 | 14.28 | 5,556,218 | +0.07(+0.49%) |
Dec 15, 2023 | 14.11 | 14.24 | 13.95 | 14.21 | 7,509,174 | +0.11(+0.77%) |
Dec 14, 2023 | 13.53 | 14.16 | 13.50 | 14.10 | 9,258,253 | +0.79(+5.97%) |
Dec 13, 2023 | 13.01 | 13.31 | 12.91 | 13.30 | 8,864,230 | +0.31(+2.37%) |
Dec 12, 2023 | 13.14 | 13.21 | 12.97 | 13.00 | 5,204,232 | -0.15(-1.13%) |
Dec 11, 2023 | 13.15 | 13.25 | 13.07 | 13.15 | 3,832,402 | -0.01(-0.08%) |
Dec 08, 2023 | 13.29 | 13.36 | 13.12 | 13.16 | 6,077,414 | -0.19(-1.41%) |
Dec 07, 2023 | 13.17 | 13.49 | 13.08 | 13.34 | 10,793,087 | +0.26(+1.97%) |
Dec 06, 2023 | 13.26 | 13.31 | 12.92 | 13.09 | 5,741,387 | -0.10(-0.75%) |
Dec 05, 2023 | 13.21 | 13.25 | 13.01 | 13.19 | 6,411,808 | -0.05(-0.37%) |
Dec 04, 2023 | 13.38 | 13.41 | 13.05 | 13.24 | 7,585,159 | -0.27(-1.98%) |
Dec 01, 2023 | 13.32 | 13.51 | 13.17 | 13.50 | 13,338,382 | +0.13(+0.96%) |
Nov 30, 2023 | 13.34 | 13.44 | 13.27 | 13.37 | 5,149,106 | +0.01(+0.07%) |
Nov 29, 2023 | 13.41 | 13.53 | 13.34 | 13.36 | 5,035,489 | +0.03(+0.22%) |
Nov 28, 2023 | 13.30 | 13.42 | 13.25 | 13.33 | 3,779,738 | +0.04(+0.30%) |
Nov 27, 2023 | 13.41 | 13.44 | 13.27 | 13.29 | 4,166,161 | -0.16(-1.18%) |
Nov 24, 2023 | 13.41 | 13.52 | 13.41 | 13.45 | 2,071,684 | -0.02(-0.15%) |
Nov 22, 2023 | 13.52 | 13.59 | 13.39 | 13.47 | 3,065,770 | +0.04(+0.30%) |
Nov 21, 2023 | 13.53 | 13.60 | 13.40 | 13.43 | 3,020,244 | -0.17(-1.24%) |
Nov 20, 2023 | 13.53 | 13.64 | 13.47 | 13.60 | 4,019,438 | +0.12(+0.88%) |
Nov 17, 2023 | 13.43 | 13.54 | 13.39 | 13.48 | 4,005,252 | +0.16(+1.19%) |
Nov 16, 2023 | 13.46 | 13.52 | 13.26 | 13.32 | 3,961,216 | -0.14(-1.02%) |
Nov 15, 2023 | 13.69 | 13.73 | 13.38 | 13.46 | 7,406,971 | -0.19(-1.37%) |
Nov 14, 2023 | 13.64 | 13.77 | 13.50 | 13.65 | 4,145,719 | +0.30(+2.28%) |
Nov 13, 2023 | 13.09 | 13.50 | 13.06 | 13.34 | 3,196,181 | +0.16(+1.19%) |
Nov 10, 2023 | 13.09 | 13.21 | 12.97 | 13.19 | 2,139,338 | +0.20(+1.51%) |
Nov 09, 2023 | 13.08 | 13.31 | 12.96 | 12.99 | 2,736,146 | -0.03(-0.23%) |
Nov 08, 2023 | 12.74 | 13.08 | 12.72 | 13.02 | 3,003,742 | +0.27(+2.16%) |
Nov 07, 2023 | 12.77 | 12.93 | 12.67 | 12.75 | 2,497,346 | -0.06(-0.46%) |
Nov 06, 2023 | 13.01 | 13.07 | 12.60 | 12.80 | 3,280,685 | -0.22(-1.66%) |
Nov 03, 2023 | 12.50 | 13.03 | 12.48 | 13.02 | 4,753,434 | +0.81(+6.59%) |
Nov 02, 2023 | 12.62 | 12.72 | 12.02 | 12.21 | 5,547,629 | -0.11(-0.88%) |