Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 14.28 | 14.44 | 14.09 | 14.12 | 319,671 | -0.27(-1.88%) |
Jan 30, 2024 | 14.55 | 14.56 | 14.25 | 14.39 | 475,642 | -0.22(-1.51%) |
Jan 29, 2024 | 15.25 | 15.40 | 14.54 | 14.61 | 720,792 | -0.58(-3.82%) |
Jan 26, 2024 | 14.70 | 15.19 | 14.45 | 15.19 | 900,183 | +0.49(+3.33%) |
Jan 25, 2024 | 14.50 | 14.73 | 14.37 | 14.70 | 470,568 | +0.43(+3.01%) |
Jan 24, 2024 | 14.53 | 14.70 | 14.08 | 14.27 | 222,967 | -0.12(-0.83%) |
Jan 23, 2024 | 14.20 | 14.51 | 14.13 | 14.39 | 441,890 | +0.26(+1.84%) |
Jan 22, 2024 | 14.07 | 14.33 | 13.90 | 14.13 | 651,321 | +0.18(+1.29%) |
Jan 19, 2024 | 13.98 | 14.00 | 13.41 | 13.95 | 649,033 | +0.05(+0.36%) |
Jan 18, 2024 | 13.81 | 13.91 | 13.48 | 13.90 | 765,697 | +0.15(+1.09%) |
Jan 17, 2024 | 13.32 | 13.83 | 13.15 | 13.75 | 787,735 | +0.59(+4.48%) |
Jan 16, 2024 | 13.10 | 13.28 | 12.91 | 13.16 | 674,906 | +0.11(+0.84%) |
Jan 12, 2024 | 12.56 | 13.13 | 12.56 | 13.05 | 482,187 | +0.52(+4.15%) |
Jan 11, 2024 | 12.60 | 12.64 | 12.23 | 12.53 | 154,656 | -0.02(-0.16%) |
Jan 10, 2024 | 12.65 | 12.87 | 12.44 | 12.55 | 428,368 | -0.06(-0.48%) |
Jan 09, 2024 | 12.44 | 12.83 | 12.14 | 12.61 | 250,453 | +0.10(+0.80%) |
Jan 08, 2024 | 12.94 | 13.05 | 12.47 | 12.51 | 297,026 | -0.35(-2.72%) |
Jan 05, 2024 | 12.53 | 13.04 | 12.51 | 12.86 | 361,507 | +0.01(+0.08%) |
Jan 04, 2024 | 12.51 | 12.95 | 12.51 | 12.85 | 364,252 | +0.25(+1.98%) |
Jan 03, 2024 | 12.53 | 12.80 | 12.38 | 12.60 | 321,522 | +0.09(+0.72%) |
Jan 02, 2024 | 12.40 | 12.67 | 12.17 | 12.51 | 469,950 | -0.01(-0.08%) |
Dec 29, 2023 | 12.56 | 12.78 | 12.45 | 12.52 | 483,755 | -0.08(-0.63%) |
Dec 28, 2023 | 12.93 | 12.97 | 12.56 | 12.60 | 284,715 | -0.40(-3.08%) |
Dec 27, 2023 | 13.00 | 13.28 | 12.89 | 13.00 | 361,667 | -0.01(-0.08%) |
Dec 26, 2023 | 12.12 | 13.10 | 12.12 | 13.01 | 368,122 | +1.08(+9.05%) |
Dec 22, 2023 | 11.71 | 11.94 | 11.59 | 11.93 | 343,604 | +0.34(+2.93%) |
Dec 21, 2023 | 11.54 | 11.66 | 11.39 | 11.59 | 218,830 | +0.32(+2.84%) |
Dec 20, 2023 | 11.09 | 11.70 | 11.09 | 11.27 | 195,561 | +0.25(+2.27%) |
Dec 19, 2023 | 10.75 | 11.11 | 10.46 | 11.02 | 444,718 | +0.30(+2.80%) |
Dec 18, 2023 | 11.09 | 11.10 | 10.64 | 10.72 | 351,546 | -0.30(-2.72%) |
Dec 15, 2023 | 11.16 | 11.30 | 10.93 | 11.02 | 500,383 | +0.08(+0.73%) |
Dec 14, 2023 | 11.05 | 11.28 | 10.92 | 10.94 | 470,537 | +0.00(+0.00%) |
Dec 13, 2023 | 11.68 | 11.68 | 10.87 | 10.94 | 566,816 | -0.78(-6.66%) |
Dec 12, 2023 | 11.75 | 11.75 | 11.48 | 11.72 | 173,802 | +0.01(+0.09%) |
Dec 11, 2023 | 11.90 | 11.90 | 11.53 | 11.71 | 195,567 | -0.17(-1.43%) |
Dec 08, 2023 | 11.84 | 11.97 | 11.84 | 11.88 | 137,882 | +0.00(+0.00%) |
Dec 07, 2023 | 11.95 | 12.22 | 11.80 | 11.88 | 136,312 | -0.02(-0.17%) |
Dec 06, 2023 | 12.15 | 12.26 | 11.80 | 11.90 | 125,672 | -0.05(-0.42%) |
Dec 05, 2023 | 11.98 | 12.10 | 11.91 | 11.95 | 207,179 | -0.01(-0.08%) |
Dec 04, 2023 | 11.94 | 12.00 | 11.63 | 11.96 | 243,361 | +0.02(+0.17%) |
Dec 01, 2023 | 11.59 | 12.04 | 11.57 | 11.94 | 395,348 | +0.27(+2.31%) |
Nov 30, 2023 | 11.79 | 12.00 | 11.58 | 11.67 | 141,149 | -0.20(-1.68%) |
Nov 29, 2023 | 11.68 | 11.97 | 11.58 | 11.87 | 148,729 | +0.25(+2.15%) |
Nov 28, 2023 | 11.79 | 11.88 | 11.56 | 11.62 | 90,949 | -0.16(-1.36%) |
Nov 27, 2023 | 11.38 | 11.82 | 11.32 | 11.78 | 123,303 | +0.27(+2.35%) |
Nov 24, 2023 | 11.80 | 11.93 | 11.47 | 11.51 | 221,836 | -0.22(-1.88%) |
Nov 22, 2023 | 11.50 | 11.75 | 11.37 | 11.73 | 169,125 | +0.24(+2.09%) |
Nov 21, 2023 | 11.24 | 11.54 | 11.24 | 11.49 | 219,982 | +0.27(+2.41%) |
Nov 20, 2023 | 11.57 | 11.83 | 11.18 | 11.22 | 359,905 | -0.23(-2.01%) |
Nov 17, 2023 | 11.25 | 11.47 | 11.07 | 11.45 | 338,269 | +0.20(+1.78%) |
Nov 16, 2023 | 10.44 | 11.45 | 9.980 | 11.25 | 747,462 | +1.56(+16.10%) |
Nov 15, 2023 | 9.950 | 9.970 | 9.620 | 9.690 | 149,663 | -0.20(-2.02%) |
Nov 14, 2023 | 9.610 | 9.940 | 9.550 | 9.890 | 187,564 | +0.50(+5.32%) |
Nov 13, 2023 | 9.440 | 9.610 | 9.360 | 9.390 | 43,625 | -0.16(-1.68%) |
Nov 10, 2023 | 9.370 | 9.670 | 9.220 | 9.550 | 107,741 | +0.19(+2.03%) |
Nov 09, 2023 | 9.270 | 9.460 | 9.180 | 9.360 | 103,880 | +0.01(+0.11%) |
Nov 08, 2023 | 9.380 | 9.380 | 9.290 | 9.350 | 51,155 | +0.00(+0.00%) |
Nov 07, 2023 | 9.400 | 9.400 | 9.270 | 9.350 | 63,870 | +0.03(+0.32%) |
Nov 06, 2023 | 9.100 | 9.350 | 9.010 | 9.320 | 52,884 | +0.24(+2.64%) |
Nov 03, 2023 | 9.490 | 9.490 | 8.910 | 9.080 | 91,653 | -0.31(-3.30%) |
Nov 02, 2023 | 9.000 | 9.410 | 9.000 | 9.390 | 163,265 | +0.39(+4.33%) |