Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 10.80 | 11.21 | 10.80 | 11.19 | 19,313 | -0.07(-0.62%) |
Jan 30, 2024 | 11.29 | 11.29 | 11.16 | 11.26 | 18,541 | -0.69(-5.77%) |
Jan 29, 2024 | 11.96 | 12.06 | 11.82 | 11.95 | 21,851 | -0.35(-2.81%) |
Jan 26, 2024 | 12.21 | 12.42 | 12.03 | 12.29 | 14,755 | +0.08(+0.70%) |
Jan 25, 2024 | 12.27 | 12.27 | 12.20 | 12.21 | 24,213 | +0.64(+5.53%) |
Jan 24, 2024 | 11.71 | 11.79 | 11.54 | 11.57 | 40,304 | +0.19(+1.67%) |
Jan 23, 2024 | 11.24 | 11.41 | 11.16 | 11.38 | 34,810 | +0.98(+9.44%) |
Jan 22, 2024 | 10.30 | 10.50 | 10.30 | 10.40 | 23,321 | -1.34(-11.43%) |
Jan 19, 2024 | 11.21 | 11.76 | 11.19 | 11.74 | 15,268 | +0.41(+3.66%) |
Jan 18, 2024 | 11.47 | 11.47 | 11.28 | 11.33 | 80,822 | -0.04(-0.39%) |
Jan 17, 2024 | 11.25 | 11.48 | 11.02 | 11.37 | 40,780 | -0.67(-5.56%) |
Jan 16, 2024 | 12.07 | 12.31 | 12.04 | 12.04 | 33,161 | -1.08(-8.23%) |
Jan 12, 2024 | 13.25 | 13.25 | 13.00 | 13.12 | 8,613 | -0.38(-2.81%) |
Jan 11, 2024 | 14.21 | 14.21 | 13.49 | 13.50 | 44,663 | -0.22(-1.60%) |
Jan 10, 2024 | 13.80 | 13.80 | 13.63 | 13.72 | 15,744 | -0.22(-1.58%) |
Jan 09, 2024 | 14.01 | 14.01 | 13.80 | 13.94 | 32,883 | -0.20(-1.41%) |
Jan 08, 2024 | 14.11 | 14.28 | 14.06 | 14.14 | 14,214 | -0.01(-0.07%) |
Jan 05, 2024 | 14.76 | 14.76 | 14.14 | 14.15 | 18,574 | +0.09(+0.64%) |
Jan 04, 2024 | 14.79 | 14.79 | 14.04 | 14.06 | 52,676 | -0.62(-4.22%) |
Jan 03, 2024 | 14.46 | 14.68 | 14.42 | 14.68 | 9,937 | +0.04(+0.29%) |
Jan 02, 2024 | 14.90 | 15.00 | 14.29 | 14.64 | 18,343 | -1.16(-7.36%) |
Dec 29, 2023 | 15.95 | 16.00 | 15.80 | 15.80 | 8,234 | +0.06(+0.38%) |
Dec 28, 2023 | 15.80 | 15.91 | 15.74 | 15.74 | 13,658 | +0.47(+3.08%) |
Dec 27, 2023 | 15.31 | 15.48 | 15.24 | 15.27 | 10,916 | -0.63(-3.97%) |
Dec 26, 2023 | 15.91 | 16.08 | 15.89 | 15.90 | 11,383 | -0.08(-0.50%) |
Dec 22, 2023 | 16.19 | 16.49 | 15.89 | 15.98 | 32,598 | -0.41(-2.50%) |
Dec 21, 2023 | 16.55 | 16.55 | 15.85 | 16.39 | 8,828 | +0.59(+3.73%) |
Dec 20, 2023 | 16.00 | 16.11 | 15.44 | 15.80 | 12,652 | -0.21(-1.29%) |
Dec 19, 2023 | 14.91 | 16.15 | 14.91 | 16.01 | 25,044 | -0.30(-1.86%) |
Dec 18, 2023 | 15.81 | 16.86 | 15.81 | 16.31 | 17,158 | -0.41(-2.45%) |
Dec 15, 2023 | 16.61 | 17.01 | 16.61 | 16.72 | 35,486 | +0.32(+1.95%) |
Dec 14, 2023 | 15.40 | 16.68 | 15.40 | 16.40 | 24,129 | +0.02(+0.12%) |
Dec 13, 2023 | 15.99 | 16.48 | 15.65 | 16.38 | 24,229 | +0.08(+0.49%) |
Dec 12, 2023 | 16.03 | 16.38 | 16.03 | 16.30 | 33,434 | +0.65(+4.15%) |
Dec 11, 2023 | 15.51 | 15.76 | 15.51 | 15.65 | 46,918 | +0.10(+0.61%) |
Dec 08, 2023 | 16.12 | 16.12 | 15.45 | 15.55 | 39,163 | -0.43(-2.66%) |
Dec 07, 2023 | 15.97 | 16.05 | 15.96 | 15.98 | 18,614 | -0.15(-0.95%) |
Dec 06, 2023 | 16.31 | 16.33 | 16.12 | 16.13 | 24,046 | -0.23(-1.43%) |
Dec 05, 2023 | 16.36 | 16.42 | 16.28 | 16.37 | 39,355 | -0.77(-4.51%) |
Dec 04, 2023 | 17.12 | 17.63 | 17.10 | 17.14 | 27,964 | -0.37(-2.11%) |
Dec 01, 2023 | 16.86 | 17.96 | 16.86 | 17.51 | 14,602 | -0.03(-0.17%) |
Nov 30, 2023 | 17.33 | 17.69 | 17.33 | 17.54 | 36,141 | +0.07(+0.40%) |
Nov 29, 2023 | 17.43 | 17.60 | 17.31 | 17.47 | 22,559 | -0.89(-4.85%) |
Nov 28, 2023 | 18.28 | 18.38 | 18.26 | 18.36 | 33,810 | -0.33(-1.77%) |
Nov 27, 2023 | 18.53 | 18.71 | 18.50 | 18.69 | 16,154 | -1.12(-5.65%) |
Nov 24, 2023 | 19.59 | 19.92 | 19.59 | 19.81 | 8,134 | +2.38(+13.65%) |
Nov 22, 2023 | 17.63 | 17.87 | 17.43 | 17.43 | 21,552 | -0.15(-0.85%) |
Nov 21, 2023 | 17.60 | 17.67 | 17.33 | 17.58 | 105,978 | -0.01(-0.06%) |
Nov 20, 2023 | 17.27 | 17.60 | 17.09 | 17.59 | 76,836 | +1.02(+6.18%) |
Nov 17, 2023 | 16.57 | 16.63 | 16.41 | 16.57 | 9,232 | +0.42(+2.60%) |
Nov 16, 2023 | 16.80 | 16.80 | 15.96 | 16.15 | 13,272 | -0.97(-5.69%) |
Nov 15, 2023 | 16.85 | 17.29 | 16.85 | 17.12 | 12,692 | +0.24(+1.42%) |
Nov 14, 2023 | 16.51 | 16.88 | 16.25 | 16.88 | 43,292 | +1.28(+8.21%) |
Nov 13, 2023 | 15.45 | 15.73 | 15.45 | 15.60 | 7,535 | +0.25(+1.63%) |
Nov 10, 2023 | 15.80 | 15.80 | 15.14 | 15.35 | 8,863 | -0.06(-0.39%) |
Nov 09, 2023 | 15.67 | 15.74 | 15.38 | 15.41 | 17,442 | -1.12(-6.78%) |
Nov 08, 2023 | 16.65 | 16.65 | 16.53 | 16.53 | 13,778 | +1.09(+7.06%) |
Nov 07, 2023 | 15.44 | 15.57 | 15.40 | 15.44 | 19,788 | -0.57(-3.56%) |
Nov 06, 2023 | 16.62 | 16.62 | 15.88 | 16.01 | 12,562 | +0.61(+3.96%) |
Nov 03, 2023 | 15.41 | 15.58 | 15.38 | 15.40 | 9,190 | +0.59(+3.98%) |
Nov 02, 2023 | 15.24 | 15.24 | 14.74 | 14.81 | 6,496 | +0.29(+2.00%) |