Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 14.96 | 15.13 | 14.96 | 14.96 | 3,364 | -0.06(-0.40%) |
Jan 30, 2024 | 15.02 | 15.25 | 15.01 | 15.01 | 4,739 | +0.06(+0.40%) |
Jan 29, 2024 | 14.86 | 15.12 | 14.86 | 14.96 | 18,222 | +0.31(+2.13%) |
Jan 26, 2024 | 14.36 | 14.64 | 14.12 | 14.64 | 4,709 | +0.28(+1.97%) |
Jan 25, 2024 | 14.06 | 14.36 | 13.86 | 14.36 | 9,824 | +0.62(+4.54%) |
Jan 24, 2024 | 13.93 | 13.94 | 13.71 | 13.74 | 3,973 | +0.15(+1.09%) |
Jan 23, 2024 | 14.00 | 14.00 | 13.59 | 13.59 | 16,280 | -0.23(-1.65%) |
Jan 22, 2024 | 13.60 | 13.87 | 13.60 | 13.82 | 3,482 | +0.20(+1.45%) |
Jan 19, 2024 | 13.28 | 13.62 | 13.27 | 13.62 | 4,078 | +0.48(+3.62%) |
Jan 18, 2024 | 13.19 | 13.32 | 13.02 | 13.14 | 4,445 | -0.25(-1.85%) |
Jan 17, 2024 | 12.95 | 13.42 | 12.95 | 13.39 | 6,553 | +0.28(+2.11%) |
Jan 16, 2024 | 13.12 | 13.32 | 13.02 | 13.11 | 5,425 | -0.01(-0.08%) |
Jan 12, 2024 | 13.28 | 13.28 | 12.99 | 13.12 | 6,206 | +0.05(+0.38%) |
Jan 11, 2024 | 12.81 | 13.27 | 12.73 | 13.07 | 22,810 | +0.29(+2.25%) |
Jan 10, 2024 | 12.75 | 12.87 | 12.64 | 12.79 | 5,092 | +0.14(+1.10%) |
Jan 09, 2024 | 12.53 | 12.69 | 12.53 | 12.65 | 2,789 | -0.11(-0.85%) |
Jan 08, 2024 | 12.69 | 12.79 | 12.69 | 12.76 | 4,007 | +0.12(+0.94%) |
Jan 05, 2024 | 12.87 | 12.87 | 12.62 | 12.64 | 10,346 | -0.24(-1.85%) |
Jan 04, 2024 | 12.84 | 12.88 | 12.68 | 12.88 | 9,970 | +0.15(+1.17%) |
Jan 03, 2024 | 12.67 | 12.80 | 12.48 | 12.73 | 7,239 | +0.04(+0.32%) |
Jan 02, 2024 | 12.64 | 12.69 | 12.64 | 12.69 | 1,577 | +0.20(+1.58%) |
Dec 29, 2023 | 12.88 | 12.88 | 12.49 | 12.49 | 7,450 | -0.06(-0.47%) |
Dec 28, 2023 | 12.65 | 12.67 | 12.49 | 12.55 | 5,017 | -0.32(-2.46%) |
Dec 27, 2023 | 12.39 | 12.88 | 12.39 | 12.87 | 6,957 | +0.42(+3.34%) |
Dec 26, 2023 | 12.70 | 12.88 | 12.30 | 12.45 | 19,262 | -0.32(-2.48%) |
Dec 22, 2023 | 12.08 | 12.88 | 12.08 | 12.77 | 47,914 | +0.78(+6.53%) |
Dec 21, 2023 | 11.89 | 12.10 | 11.89 | 11.98 | 5,317 | +0.03(+0.25%) |
Dec 20, 2023 | 11.71 | 12.11 | 11.71 | 11.95 | 7,433 | +0.07(+0.58%) |
Dec 19, 2023 | 11.88 | 11.94 | 11.88 | 11.88 | 24,140 | +0.00(+0.00%) |
Dec 18, 2023 | 12.02 | 12.02 | 11.88 | 11.88 | 5,272 | +0.00(+0.00%) |
Dec 15, 2023 | 11.88 | 12.05 | 11.88 | 11.88 | 11,923 | -0.09(-0.74%) |
Dec 14, 2023 | 11.84 | 12.19 | 11.64 | 11.97 | 11,104 | +0.45(+3.87%) |
Dec 13, 2023 | 11.21 | 11.57 | 11.19 | 11.53 | 17,004 | +0.34(+3.01%) |
Dec 12, 2023 | 11.40 | 11.76 | 11.19 | 11.19 | 7,315 | -0.45(-3.83%) |
Dec 11, 2023 | 11.66 | 11.78 | 11.39 | 11.64 | 12,733 | -0.10(-0.84%) |
Dec 08, 2023 | 11.30 | 11.74 | 11.29 | 11.74 | 13,693 | +0.25(+2.16%) |
Dec 07, 2023 | 11.28 | 11.52 | 11.28 | 11.49 | 7,389 | +0.34(+3.02%) |
Dec 06, 2023 | 11.21 | 11.38 | 11.15 | 11.15 | 12,432 | -0.04(-0.35%) |
Dec 05, 2023 | 11.87 | 11.87 | 11.19 | 11.19 | 4,089 | -0.10(-0.88%) |
Dec 04, 2023 | 11.39 | 11.44 | 10.99 | 11.29 | 5,227 | -0.16(-1.38%) |
Dec 01, 2023 | 11.31 | 11.45 | 11.29 | 11.45 | 13,607 | +0.11(+0.96%) |
Nov 30, 2023 | 11.04 | 11.47 | 11.04 | 11.34 | 11,631 | +0.10(+0.88%) |
Nov 29, 2023 | 11.19 | 11.24 | 11.11 | 11.24 | 3,313 | +0.20(+1.79%) |
Nov 28, 2023 | 10.99 | 11.05 | 10.99 | 11.04 | 1,713 | -0.05(-0.45%) |
Nov 27, 2023 | 11.10 | 11.43 | 11.09 | 11.09 | 2,321 | -0.09(-0.80%) |
Nov 24, 2023 | 11.17 | 11.18 | 11.17 | 11.18 | 596 | -0.16(-1.40%) |
Nov 22, 2023 | 11.09 | 11.35 | 11.09 | 11.34 | 9,670 | +0.25(+2.23%) |
Nov 21, 2023 | 11.04 | 11.09 | 11.04 | 11.09 | 1,124 | -0.30(-2.61%) |
Nov 20, 2023 | 11.15 | 11.45 | 11.11 | 11.39 | 3,611 | +0.01(+0.09%) |
Nov 17, 2023 | 11.31 | 11.38 | 11.14 | 11.38 | 1,419 | +0.28(+2.50%) |
Nov 16, 2023 | 11.13 | 11.29 | 10.92 | 11.10 | 2,858 | -0.21(-1.84%) |
Nov 15, 2023 | 10.66 | 11.38 | 10.66 | 11.31 | 19,788 | +0.25(+2.24%) |
Nov 14, 2023 | 10.88 | 11.33 | 10.88 | 11.06 | 9,767 | +0.14(+1.25%) |
Nov 13, 2023 | 10.99 | 10.99 | 10.79 | 10.93 | 4,660 | -0.05(-0.45%) |
Nov 10, 2023 | 10.76 | 10.97 | 10.76 | 10.97 | 652 | +0.07(+0.63%) |
Nov 09, 2023 | 10.53 | 10.91 | 10.53 | 10.91 | 2,901 | +0.10(+0.90%) |
Nov 08, 2023 | 10.76 | 10.96 | 10.76 | 10.81 | 2,749 | +0.14(+1.28%) |
Nov 07, 2023 | 10.69 | 11.05 | 10.67 | 10.67 | 4,065 | -0.15(-1.36%) |
Nov 06, 2023 | 10.76 | 10.91 | 10.76 | 10.82 | 3,254 | -0.14(-1.25%) |
Nov 03, 2023 | 11.06 | 11.06 | 9.938 | 10.96 | 16,205 | -0.05(-0.44%) |
Nov 02, 2023 | 11.62 | 11.65 | 11.00 | 11.00 | 28,463 | -0.68(-5.86%) |