Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 12.09 | 12.39 | 11.79 | 11.85 | 764,539 | -0.25(-2.07%) |
Jan 30, 2024 | 13.03 | 13.03 | 12.08 | 12.10 | 524,906 | -1.06(-8.05%) |
Jan 29, 2024 | 12.69 | 13.21 | 12.20 | 13.16 | 817,713 | +0.48(+3.79%) |
Jan 26, 2024 | 13.25 | 13.53 | 12.60 | 12.68 | 493,631 | -0.39(-2.98%) |
Jan 25, 2024 | 13.23 | 13.25 | 12.63 | 13.07 | 766,521 | -0.09(-0.68%) |
Jan 24, 2024 | 13.65 | 14.23 | 13.01 | 13.16 | 513,738 | -0.46(-3.38%) |
Jan 23, 2024 | 14.07 | 14.26 | 13.02 | 13.62 | 562,170 | -0.18(-1.30%) |
Jan 22, 2024 | 12.96 | 13.85 | 12.87 | 13.80 | 698,771 | +0.91(+7.06%) |
Jan 19, 2024 | 12.99 | 13.02 | 12.54 | 12.89 | 379,647 | -0.07(-0.54%) |
Jan 18, 2024 | 13.52 | 13.68 | 12.81 | 12.96 | 608,986 | -0.49(-3.64%) |
Jan 17, 2024 | 13.17 | 13.46 | 12.99 | 13.45 | 723,647 | +0.07(+0.52%) |
Jan 16, 2024 | 14.04 | 14.00 | 13.10 | 13.38 | 690,824 | -0.88(-6.17%) |
Jan 12, 2024 | 14.07 | 14.68 | 13.98 | 14.26 | 817,310 | +0.38(+2.74%) |
Jan 11, 2024 | 16.00 | 16.00 | 13.64 | 13.88 | 1,506,926 | -2.10(-13.14%) |
Jan 10, 2024 | 16.25 | 16.83 | 15.85 | 15.98 | 597,807 | -0.40(-2.44%) |
Jan 09, 2024 | 16.26 | 16.46 | 15.94 | 16.38 | 380,127 | -0.11(-0.67%) |
Jan 08, 2024 | 15.31 | 16.51 | 15.23 | 16.49 | 777,262 | +1.10(+7.15%) |
Jan 05, 2024 | 15.25 | 15.45 | 14.52 | 15.39 | 522,982 | -0.05(-0.32%) |
Jan 04, 2024 | 15.63 | 15.91 | 15.32 | 15.44 | 510,734 | -0.16(-1.03%) |
Jan 03, 2024 | 15.72 | 16.12 | 15.50 | 15.60 | 870,099 | -0.39(-2.44%) |
Jan 02, 2024 | 14.88 | 16.31 | 14.37 | 15.99 | 858,330 | +0.84(+5.54%) |
Dec 29, 2023 | 15.62 | 15.71 | 15.04 | 15.15 | 491,595 | -0.43(-2.76%) |
Dec 28, 2023 | 15.33 | 16.53 | 15.33 | 15.58 | 870,019 | +0.26(+1.70%) |
Dec 27, 2023 | 15.41 | 15.83 | 15.12 | 15.32 | 515,071 | +0.00(+0.00%) |
Dec 26, 2023 | 14.30 | 15.53 | 14.30 | 15.32 | 819,030 | +0.91(+6.32%) |
Dec 22, 2023 | 14.49 | 15.04 | 14.21 | 14.41 | 1,019,947 | +0.11(+0.77%) |
Dec 21, 2023 | 13.82 | 14.44 | 13.76 | 14.30 | 623,473 | +0.74(+5.46%) |
Dec 20, 2023 | 14.11 | 14.76 | 13.51 | 13.56 | 1,909,006 | -0.69(-4.84%) |
Dec 19, 2023 | 14.08 | 14.71 | 13.98 | 14.25 | 1,013,469 | +0.37(+2.67%) |
Dec 18, 2023 | 14.61 | 14.78 | 13.81 | 13.88 | 950,056 | -0.79(-5.39%) |
Dec 15, 2023 | 15.18 | 15.26 | 13.94 | 14.67 | 3,728,042 | -0.29(-1.94%) |
Dec 14, 2023 | 15.54 | 15.55 | 14.78 | 14.96 | 1,202,984 | -0.21(-1.38%) |
Dec 13, 2023 | 13.13 | 15.46 | 13.12 | 15.17 | 1,565,585 | +2.35(+18.33%) |
Dec 12, 2023 | 12.76 | 12.95 | 12.41 | 12.82 | 991,608 | +0.02(+0.16%) |
Dec 11, 2023 | 13.02 | 13.40 | 12.31 | 12.80 | 1,511,040 | -0.16(-1.23%) |
Dec 08, 2023 | 12.21 | 13.08 | 11.85 | 12.96 | 847,948 | +0.68(+5.54%) |
Dec 07, 2023 | 11.82 | 12.42 | 11.82 | 12.28 | 612,349 | +0.31(+2.59%) |
Dec 06, 2023 | 11.70 | 12.48 | 11.40 | 11.97 | 725,613 | +0.32(+2.75%) |
Dec 05, 2023 | 11.42 | 11.84 | 11.15 | 11.65 | 431,903 | +0.09(+0.78%) |
Dec 04, 2023 | 11.22 | 11.75 | 11.22 | 11.56 | 478,481 | +0.22(+1.94%) |
Dec 01, 2023 | 11.18 | 11.40 | 10.51 | 11.34 | 559,125 | +0.09(+0.80%) |
Nov 30, 2023 | 11.00 | 11.40 | 10.93 | 11.25 | 704,310 | +0.64(+6.03%) |
Nov 29, 2023 | 10.59 | 11.14 | 10.50 | 10.61 | 459,289 | +0.17(+1.63%) |
Nov 28, 2023 | 10.54 | 10.54 | 10.05 | 10.44 | 413,649 | +0.01(+0.10%) |
Nov 27, 2023 | 10.72 | 10.85 | 10.32 | 10.43 | 577,919 | -0.42(-3.87%) |
Nov 24, 2023 | 10.43 | 10.87 | 10.39 | 10.85 | 226,146 | +0.43(+4.13%) |
Nov 22, 2023 | 10.58 | 10.66 | 10.26 | 10.42 | 447,521 | +0.07(+0.68%) |
Nov 21, 2023 | 10.80 | 10.90 | 10.33 | 10.35 | 469,688 | -0.47(-4.34%) |
Nov 20, 2023 | 11.33 | 11.50 | 10.67 | 10.82 | 436,717 | -0.53(-4.67%) |
Nov 17, 2023 | 11.33 | 11.61 | 11.25 | 11.35 | 608,301 | +0.13(+1.16%) |
Nov 16, 2023 | 11.54 | 11.55 | 10.56 | 11.22 | 985,077 | -0.50(-4.27%) |
Nov 15, 2023 | 11.75 | 12.52 | 11.70 | 11.72 | 695,860 | -0.02(-0.17%) |
Nov 14, 2023 | 10.96 | 11.79 | 10.86 | 11.74 | 2,061,051 | +1.48(+14.42%) |
Nov 13, 2023 | 9.830 | 10.37 | 9.580 | 10.26 | 1,627,154 | +0.42(+4.27%) |
Nov 10, 2023 | 9.900 | 10.05 | 9.595 | 9.840 | 1,873,077 | -0.13(-1.30%) |
Nov 09, 2023 | 10.18 | 10.40 | 9.880 | 9.970 | 1,785,779 | -0.03(-0.30%) |
Nov 08, 2023 | 10.03 | 10.31 | 9.560 | 10.00 | 3,746,452 | -0.20(-1.96%) |
Nov 07, 2023 | 12.00 | 12.33 | 9.741 | 10.20 | 7,521,826 | -2.28(-18.27%) |
Nov 06, 2023 | 17.90 | 18.24 | 12.10 | 12.48 | 4,606,670 | -5.40(-30.20%) |
Nov 03, 2023 | 16.90 | 18.03 | 16.73 | 17.88 | 971,574 | +1.28(+7.71%) |
Nov 02, 2023 | 16.69 | 17.07 | 16.42 | 16.60 | 711,733 | +0.25(+1.53%) |