Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 12.23 | 12.47 | 11.84 | 11.90 | 455,263 | -0.54(-4.37%) |
Jan 30, 2024 | 12.75 | 12.86 | 12.40 | 12.44 | 305,068 | -0.45(-3.45%) |
Jan 29, 2024 | 12.88 | 12.90 | 12.52 | 12.89 | 382,358 | +0.01(+0.08%) |
Jan 26, 2024 | 12.97 | 13.16 | 12.72 | 12.88 | 323,047 | -0.11(-0.84%) |
Jan 25, 2024 | 14.17 | 14.46 | 12.78 | 12.99 | 574,689 | -0.86(-6.21%) |
Jan 24, 2024 | 14.00 | 14.12 | 13.68 | 13.85 | 327,473 | +0.01(+0.07%) |
Jan 23, 2024 | 13.76 | 14.07 | 13.72 | 13.84 | 438,783 | +0.50(+3.78%) |
Jan 22, 2024 | 12.36 | 13.35 | 12.36 | 13.33 | 481,482 | +0.99(+8.01%) |
Jan 19, 2024 | 12.69 | 12.71 | 11.90 | 12.35 | 474,139 | -0.20(-1.58%) |
Jan 18, 2024 | 12.87 | 12.90 | 12.28 | 12.54 | 439,412 | -0.21(-1.63%) |
Jan 17, 2024 | 12.61 | 13.03 | 12.56 | 12.75 | 432,094 | -0.12(-0.92%) |
Jan 16, 2024 | 12.83 | 12.94 | 12.68 | 12.87 | 484,130 | -0.08(-0.61%) |
Jan 12, 2024 | 13.35 | 13.54 | 12.79 | 12.95 | 359,820 | -0.14(-1.06%) |
Jan 11, 2024 | 13.26 | 13.38 | 12.97 | 13.09 | 372,719 | -0.31(-2.29%) |
Jan 10, 2024 | 13.14 | 13.46 | 13.07 | 13.39 | 574,946 | +0.21(+1.58%) |
Jan 09, 2024 | 14.54 | 14.54 | 12.89 | 13.19 | 950,761 | -1.62(-10.96%) |
Jan 08, 2024 | 14.68 | 15.49 | 14.63 | 14.81 | 647,291 | +0.04(+0.27%) |
Jan 05, 2024 | 14.28 | 15.26 | 14.13 | 14.77 | 726,675 | +0.34(+2.33%) |
Jan 04, 2024 | 14.58 | 14.70 | 14.26 | 14.43 | 906,313 | -0.11(-0.75%) |
Jan 03, 2024 | 15.51 | 15.51 | 14.41 | 14.54 | 1,029,255 | -1.16(-7.37%) |
Jan 02, 2024 | 14.97 | 15.81 | 14.87 | 15.70 | 940,022 | +0.55(+3.66%) |
Dec 29, 2023 | 15.33 | 15.46 | 14.92 | 15.14 | 859,954 | -0.31(-1.98%) |
Dec 28, 2023 | 15.16 | 15.57 | 15.01 | 15.45 | 804,872 | +0.13(+0.84%) |
Dec 27, 2023 | 15.52 | 15.67 | 15.08 | 15.32 | 898,985 | -0.21(-1.34%) |
Dec 26, 2023 | 15.34 | 15.58 | 14.97 | 15.53 | 931,270 | +0.29(+1.88%) |
Dec 22, 2023 | 15.07 | 15.47 | 14.99 | 15.24 | 703,114 | +0.31(+2.05%) |
Dec 21, 2023 | 14.59 | 14.96 | 14.45 | 14.94 | 702,545 | +0.52(+3.64%) |
Dec 20, 2023 | 14.18 | 14.88 | 14.16 | 14.41 | 836,033 | +0.24(+1.67%) |
Dec 19, 2023 | 13.96 | 14.37 | 13.95 | 14.18 | 526,711 | +0.41(+2.95%) |
Dec 18, 2023 | 13.91 | 14.19 | 13.69 | 13.77 | 408,113 | +0.03(+0.22%) |
Dec 15, 2023 | 14.33 | 14.34 | 13.55 | 13.74 | 1,367,712 | -0.57(-4.01%) |
Dec 14, 2023 | 13.21 | 14.46 | 13.21 | 14.31 | 909,691 | +1.45(+11.31%) |
Dec 13, 2023 | 11.84 | 12.88 | 11.47 | 12.86 | 1,469,925 | +0.93(+7.79%) |
Dec 12, 2023 | 11.72 | 12.13 | 11.47 | 11.93 | 523,080 | +0.12(+1.01%) |
Dec 11, 2023 | 12.11 | 12.21 | 11.77 | 11.81 | 421,547 | -0.42(-3.40%) |
Dec 08, 2023 | 11.90 | 12.45 | 11.90 | 12.23 | 405,713 | +0.33(+2.74%) |
Dec 07, 2023 | 11.99 | 12.07 | 11.70 | 11.90 | 570,134 | -0.03(-0.25%) |
Dec 06, 2023 | 13.14 | 13.27 | 11.87 | 11.93 | 634,076 | -1.16(-8.84%) |
Dec 05, 2023 | 13.46 | 13.47 | 13.03 | 13.09 | 364,777 | -0.44(-3.22%) |
Dec 04, 2023 | 13.31 | 13.69 | 13.20 | 13.52 | 593,687 | -0.04(-0.29%) |
Dec 01, 2023 | 11.60 | 13.62 | 11.57 | 13.56 | 973,018 | +1.99(+17.18%) |
Nov 30, 2023 | 11.75 | 11.76 | 11.47 | 11.57 | 486,461 | -0.08(-0.68%) |
Nov 29, 2023 | 11.78 | 12.02 | 11.49 | 11.65 | 590,802 | -0.15(-1.26%) |
Nov 28, 2023 | 12.06 | 12.15 | 11.79 | 11.80 | 447,861 | -0.35(-2.85%) |
Nov 27, 2023 | 12.41 | 12.58 | 12.04 | 12.15 | 604,553 | -0.45(-3.54%) |
Nov 24, 2023 | 12.58 | 12.93 | 12.49 | 12.59 | 144,859 | +0.02(+0.16%) |
Nov 22, 2023 | 12.97 | 13.12 | 12.55 | 12.57 | 489,809 | -0.33(-2.53%) |
Nov 21, 2023 | 13.40 | 13.41 | 12.88 | 12.90 | 560,583 | -0.70(-5.13%) |
Nov 20, 2023 | 13.50 | 13.67 | 13.25 | 13.60 | 722,277 | +0.14(+1.02%) |
Nov 17, 2023 | 13.65 | 13.65 | 13.22 | 13.46 | 3,841,664 | +0.08(+0.59%) |
Nov 16, 2023 | 13.91 | 13.97 | 13.27 | 13.38 | 448,156 | -0.63(-4.49%) |
Nov 15, 2023 | 13.74 | 14.11 | 13.69 | 14.01 | 1,058,367 | +0.30(+2.22%) |
Nov 14, 2023 | 13.17 | 13.82 | 13.06 | 13.70 | 1,423,154 | +1.08(+8.55%) |
Nov 13, 2023 | 13.25 | 13.42 | 12.61 | 12.62 | 348,225 | -0.68(-5.09%) |
Nov 10, 2023 | 13.37 | 13.51 | 13.13 | 13.30 | 330,888 | -0.13(-0.95%) |
Nov 09, 2023 | 13.28 | 14.38 | 13.28 | 13.43 | 742,760 | +0.49(+3.79%) |
Nov 08, 2023 | 13.15 | 13.15 | 12.81 | 12.94 | 236,290 | -0.11(-0.83%) |
Nov 07, 2023 | 13.45 | 13.45 | 12.91 | 13.05 | 236,821 | -0.40(-2.99%) |
Nov 06, 2023 | 13.65 | 13.69 | 13.39 | 13.45 | 281,532 | -0.29(-2.14%) |
Nov 03, 2023 | 13.12 | 13.94 | 13.12 | 13.74 | 390,570 | +0.83(+6.46%) |
Nov 02, 2023 | 12.67 | 12.94 | 12.64 | 12.91 | 304,224 | +0.34(+2.73%) |