Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 12.83 | 13.27 | 12.50 | 13.07 | 152,988 | +0.05(+0.38%) |
Jan 30, 2024 | 13.70 | 14.00 | 13.01 | 13.02 | 222,980 | -0.61(-4.48%) |
Jan 29, 2024 | 12.74 | 13.70 | 12.61 | 13.63 | 170,343 | +0.88(+6.90%) |
Jan 26, 2024 | 12.59 | 12.92 | 12.56 | 12.75 | 251,541 | +0.10(+0.79%) |
Jan 25, 2024 | 12.63 | 12.66 | 12.35 | 12.65 | 102,363 | +0.20(+1.61%) |
Jan 24, 2024 | 12.75 | 12.98 | 12.43 | 12.45 | 238,822 | -0.22(-1.74%) |
Jan 23, 2024 | 12.20 | 12.84 | 12.20 | 12.67 | 245,157 | +0.45(+3.68%) |
Jan 22, 2024 | 12.36 | 12.52 | 12.20 | 12.22 | 293,705 | -0.23(-1.85%) |
Jan 19, 2024 | 12.37 | 12.57 | 12.25 | 12.45 | 574,404 | -0.10(-0.80%) |
Jan 18, 2024 | 12.19 | 12.86 | 12.15 | 12.55 | 1,524,771 | -0.57(-4.34%) |
Jan 17, 2024 | 12.85 | 13.12 | 12.67 | 13.12 | 92,710 | +0.01(+0.08%) |
Jan 16, 2024 | 13.13 | 13.17 | 12.96 | 13.11 | 126,342 | -0.02(-0.15%) |
Jan 15, 2024 | 13.50 | 13.50 | 13.10 | 13.13 | 91,238 | -0.54(-3.95%) |
Jan 12, 2024 | 13.54 | 13.84 | 13.35 | 13.67 | 72,012 | +0.08(+0.59%) |
Jan 11, 2024 | 13.52 | 13.64 | 13.28 | 13.59 | 103,811 | -0.05(-0.37%) |
Jan 10, 2024 | 13.40 | 14.00 | 13.34 | 13.64 | 86,795 | +0.25(+1.87%) |
Jan 09, 2024 | 13.25 | 13.59 | 13.16 | 13.39 | 54,800 | -0.01(-0.07%) |
Jan 08, 2024 | 13.12 | 13.45 | 13.12 | 13.40 | 65,776 | +0.16(+1.21%) |
Jan 05, 2024 | 13.39 | 13.55 | 13.14 | 13.24 | 193,548 | -0.35(-2.58%) |
Jan 04, 2024 | 13.78 | 13.85 | 13.58 | 13.59 | 98,682 | -0.21(-1.52%) |
Jan 03, 2024 | 13.90 | 13.96 | 13.67 | 13.80 | 72,323 | -0.18(-1.29%) |
Jan 02, 2024 | 14.15 | 14.23 | 13.90 | 13.98 | 85,814 | -0.38(-2.65%) |
Dec 29, 2023 | 14.36 | 0 | -0.07(-0.49%) | |||
Dec 28, 2023 | 14.76 | 14.94 | 14.41 | 14.43 | 122,823 | -0.24(-1.64%) |
Dec 27, 2023 | 14.28 | 14.93 | 14.28 | 14.67 | 139,082 | +0.26(+1.80%) |
Dec 22, 2023 | 14.41 | 0 | -0.18(-1.23%) | |||
Dec 21, 2023 | 14.62 | 14.92 | 14.36 | 14.59 | 77,990 | +0.00(+0.00%) |
Dec 20, 2023 | 14.72 | 14.89 | 14.41 | 14.59 | 169,840 | -0.25(-1.68%) |
Dec 19, 2023 | 14.80 | 15.40 | 14.77 | 14.84 | 310,152 | -0.01(-0.07%) |
Dec 18, 2023 | 14.66 | 15.00 | 14.43 | 14.85 | 207,993 | +0.27(+1.85%) |
Dec 15, 2023 | 13.88 | 14.60 | 13.79 | 14.58 | 1,550,731 | +0.52(+3.70%) |
Dec 14, 2023 | 13.43 | 14.38 | 13.42 | 14.06 | 377,012 | +0.70(+5.24%) |
Dec 13, 2023 | 12.87 | 13.36 | 12.77 | 13.36 | 129,924 | +0.46(+3.57%) |
Dec 12, 2023 | 12.52 | 13.15 | 12.52 | 12.90 | 129,836 | +0.24(+1.90%) |
Dec 11, 2023 | 13.44 | 13.61 | 12.63 | 12.66 | 236,241 | -1.03(-7.52%) |
Dec 08, 2023 | 13.11 | 13.83 | 13.11 | 13.69 | 123,968 | +0.36(+2.70%) |
Dec 07, 2023 | 12.73 | 13.41 | 12.57 | 13.33 | 168,145 | +0.59(+4.63%) |
Dec 06, 2023 | 13.49 | 13.67 | 12.68 | 12.74 | 197,129 | -0.76(-5.63%) |
Dec 05, 2023 | 13.77 | 13.82 | 13.48 | 13.50 | 392,112 | -0.30(-2.17%) |
Dec 04, 2023 | 14.08 | 14.36 | 13.57 | 13.80 | 272,338 | -0.48(-3.36%) |
Dec 01, 2023 | 13.77 | 14.31 | 13.53 | 14.28 | 115,615 | +0.45(+3.25%) |
Nov 30, 2023 | 13.83 | 14.10 | 13.47 | 13.83 | 188,082 | +0.02(+0.14%) |
Nov 29, 2023 | 14.05 | 14.33 | 13.81 | 13.81 | 172,308 | -0.16(-1.15%) |
Nov 28, 2023 | 13.57 | 14.09 | 13.43 | 13.97 | 121,521 | +0.27(+1.97%) |
Nov 27, 2023 | 12.97 | 13.74 | 12.89 | 13.70 | 176,843 | +0.67(+5.14%) |
Nov 24, 2023 | 13.28 | 13.28 | 13.00 | 13.03 | 55,806 | -0.21(-1.59%) |
Nov 23, 2023 | 13.02 | 13.27 | 12.80 | 13.24 | 185,253 | +0.14(+1.07%) |
Nov 22, 2023 | 12.93 | 13.27 | 12.84 | 13.10 | 107,019 | +0.13(+1.00%) |
Nov 21, 2023 | 13.01 | 13.20 | 12.86 | 12.97 | 86,740 | -0.16(-1.22%) |
Nov 20, 2023 | 12.47 | 13.29 | 12.40 | 13.13 | 269,525 | +0.80(+6.49%) |
Nov 17, 2023 | 11.92 | 12.46 | 11.83 | 12.33 | 159,146 | +0.26(+2.15%) |
Nov 16, 2023 | 12.15 | 12.51 | 11.85 | 12.07 | 228,944 | -0.19(-1.55%) |
Nov 15, 2023 | 12.41 | 12.79 | 12.00 | 12.26 | 212,041 | -0.13(-1.05%) |
Nov 14, 2023 | 12.24 | 12.61 | 11.84 | 12.39 | 300,664 | +0.24(+1.98%) |
Nov 13, 2023 | 10.95 | 12.52 | 10.90 | 12.15 | 560,124 | +1.35(+12.50%) |
Nov 10, 2023 | 10.25 | 10.82 | 10.14 | 10.80 | 285,877 | +0.57(+5.57%) |
Nov 09, 2023 | 9.840 | 10.23 | 9.610 | 10.23 | 243,959 | +0.31(+3.13%) |
Nov 08, 2023 | 9.630 | 10.09 | 9.450 | 9.920 | 223,832 | +0.24(+2.48%) |
Nov 07, 2023 | 9.890 | 10.22 | 9.480 | 9.680 | 372,651 | -0.31(-3.10%) |
Nov 06, 2023 | 10.19 | 10.42 | 9.800 | 9.990 | 597,602 | -0.15(-1.48%) |
Nov 03, 2023 | 9.770 | 10.34 | 9.420 | 10.14 | 773,241 | +0.42(+4.32%) |
Nov 02, 2023 | 8.820 | 10.24 | 8.820 | 9.720 | 2,236,189 | +1.01(+11.60%) |