Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 14.29 | 14.35 | 13.99 | 14.01 | 59,941 | -0.34(-2.40%) |
Jan 30, 2024 | 14.36 | 14.60 | 14.31 | 14.35 | 80,247 | -0.06(-0.42%) |
Jan 29, 2024 | 14.26 | 14.71 | 14.25 | 14.41 | 123,192 | +0.11(+0.77%) |
Jan 26, 2024 | 13.61 | 14.61 | 13.61 | 14.30 | 135,960 | +0.71(+5.22%) |
Jan 25, 2024 | 13.68 | 13.70 | 13.23 | 13.59 | 99,621 | +0.16(+1.19%) |
Jan 24, 2024 | 12.52 | 13.69 | 12.51 | 13.43 | 200,546 | +0.94(+7.51%) |
Jan 23, 2024 | 12.98 | 12.98 | 12.27 | 12.49 | 132,408 | -0.62(-4.71%) |
Jan 22, 2024 | 13.89 | 13.90 | 13.11 | 13.11 | 130,994 | -1.03(-7.28%) |
Jan 19, 2024 | 13.71 | 14.20 | 12.90 | 14.14 | 189,924 | +0.20(+1.43%) |
Jan 18, 2024 | 14.47 | 15.00 | 13.84 | 13.94 | 112,035 | -0.53(-3.66%) |
Jan 17, 2024 | 15.00 | 15.51 | 14.17 | 14.47 | 102,155 | -0.76(-4.99%) |
Jan 16, 2024 | 15.51 | 15.56 | 14.52 | 15.23 | 240,128 | -0.32(-2.06%) |
Jan 12, 2024 | 17.25 | 17.26 | 15.37 | 15.55 | 322,183 | -1.92(-10.99%) |
Jan 11, 2024 | 17.70 | 18.94 | 16.28 | 17.47 | 535,468 | +0.44(+2.58%) |
Jan 10, 2024 | 16.89 | 17.16 | 16.72 | 17.03 | 183,284 | -0.12(-0.70%) |
Jan 09, 2024 | 18.57 | 18.57 | 16.87 | 17.15 | 310,262 | -1.43(-7.70%) |
Jan 08, 2024 | 18.51 | 19.05 | 17.72 | 18.58 | 245,740 | +0.18(+0.98%) |
Jan 05, 2024 | 18.40 | 18.45 | 18.10 | 18.40 | 64,776 | -0.11(-0.59%) |
Jan 04, 2024 | 17.46 | 18.63 | 17.15 | 18.51 | 170,452 | +1.03(+5.86%) |
Jan 03, 2024 | 17.54 | 17.87 | 16.86 | 17.48 | 118,925 | -0.94(-5.08%) |
Jan 02, 2024 | 18.68 | 18.85 | 18.25 | 18.42 | 206,884 | +1.06(+6.11%) |
Dec 29, 2023 | 18.69 | 18.93 | 17.03 | 17.36 | 156,608 | -0.95(-5.19%) |
Dec 28, 2023 | 19.00 | 19.00 | 18.25 | 18.31 | 106,720 | -1.04(-5.37%) |
Dec 27, 2023 | 17.88 | 19.37 | 17.88 | 19.35 | 166,609 | +0.69(+3.70%) |
Dec 26, 2023 | 18.70 | 19.40 | 17.90 | 18.66 | 151,283 | -0.13(-0.69%) |
Dec 22, 2023 | 17.52 | 18.80 | 17.52 | 18.79 | 125,199 | +1.28(+7.31%) |
Dec 21, 2023 | 17.37 | 17.64 | 17.21 | 17.51 | 80,466 | +0.48(+2.82%) |
Dec 20, 2023 | 17.41 | 17.96 | 17.03 | 17.03 | 120,278 | +0.01(+0.07%) |
Dec 19, 2023 | 17.24 | 17.24 | 16.70 | 17.02 | 89,690 | +0.15(+0.88%) |
Dec 18, 2023 | 17.24 | 17.35 | 16.70 | 16.87 | 92,369 | -0.48(-2.77%) |
Dec 15, 2023 | 17.26 | 17.52 | 17.20 | 17.35 | 66,006 | -0.25(-1.42%) |
Dec 14, 2023 | 18.16 | 18.40 | 17.60 | 17.60 | 94,137 | -0.56(-3.08%) |
Dec 13, 2023 | 17.20 | 18.25 | 16.96 | 18.16 | 191,009 | +1.09(+6.39%) |
Dec 12, 2023 | 17.39 | 17.39 | 16.86 | 17.07 | 124,047 | +0.07(+0.41%) |
Dec 11, 2023 | 18.25 | 18.25 | 16.66 | 17.00 | 262,401 | -1.60(-8.60%) |
Dec 08, 2023 | 18.39 | 18.80 | 18.39 | 18.60 | 156,932 | +0.13(+0.70%) |
Dec 07, 2023 | 18.20 | 18.71 | 18.20 | 18.47 | 169,859 | +0.05(+0.27%) |
Dec 06, 2023 | 18.49 | 18.75 | 18.20 | 18.42 | 148,489 | +0.10(+0.55%) |
Dec 05, 2023 | 17.13 | 18.46 | 17.13 | 18.32 | 248,795 | +1.24(+7.26%) |
Dec 04, 2023 | 17.24 | 17.58 | 16.86 | 17.08 | 208,858 | +0.83(+5.11%) |
Dec 01, 2023 | 15.92 | 16.44 | 15.83 | 16.25 | 195,707 | +0.51(+3.24%) |
Nov 30, 2023 | 15.87 | 16.00 | 15.42 | 15.74 | 102,830 | -0.26(-1.62%) |
Nov 29, 2023 | 16.56 | 16.56 | 15.39 | 16.00 | 241,188 | -0.59(-3.56%) |
Nov 28, 2023 | 15.97 | 16.61 | 15.73 | 16.59 | 98,445 | +0.99(+6.35%) |
Nov 27, 2023 | 15.50 | 15.82 | 15.25 | 15.60 | 109,639 | -0.22(-1.37%) |
Nov 24, 2023 | 15.99 | 16.12 | 15.51 | 15.82 | 109,991 | +0.62(+4.05%) |
Nov 22, 2023 | 14.71 | 15.23 | 14.61 | 15.20 | 51,948 | +0.48(+3.26%) |
Nov 21, 2023 | 14.66 | 14.87 | 14.36 | 14.72 | 75,990 | -0.12(-0.81%) |
Nov 20, 2023 | 13.97 | 15.00 | 13.97 | 14.84 | 91,973 | +0.89(+6.38%) |
Nov 17, 2023 | 13.60 | 13.95 | 13.45 | 13.95 | 68,754 | +0.34(+2.54%) |
Nov 16, 2023 | 13.88 | 14.05 | 13.59 | 13.61 | 108,473 | -0.25(-1.84%) |
Nov 15, 2023 | 13.45 | 14.15 | 13.45 | 13.86 | 235,089 | +0.51(+3.82%) |
Nov 14, 2023 | 14.10 | 14.19 | 13.32 | 13.35 | 137,577 | -0.75(-5.32%) |
Nov 13, 2023 | 13.30 | 14.33 | 13.30 | 14.10 | 169,191 | +0.48(+3.52%) |
Nov 10, 2023 | 13.54 | 13.97 | 13.37 | 13.62 | 307,989 | +0.29(+2.18%) |
Nov 09, 2023 | 13.60 | 13.82 | 13.12 | 13.33 | 219,981 | +0.41(+3.17%) |
Nov 08, 2023 | 12.90 | 13.01 | 12.69 | 12.92 | 93,068 | +0.12(+0.94%) |
Nov 07, 2023 | 13.04 | 13.04 | 12.50 | 12.80 | 301,626 | -0.30(-2.29%) |
Nov 06, 2023 | 13.02 | 13.42 | 13.02 | 13.10 | 54,969 | +0.10(+0.77%) |
Nov 03, 2023 | 12.88 | 13.03 | 12.83 | 13.00 | 53,998 | +0.00(+0.00%) |
Nov 02, 2023 | 12.97 | 13.11 | 12.82 | 13.00 | 54,019 | +0.44(+3.50%) |