Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 10.46 | 10.59 | 9.950 | 10.16 | 1,178,017 | -0.62(-5.75%) |
Jan 30, 2024 | 12.06 | 12.19 | 10.46 | 10.78 | 1,364,269 | -1.59(-12.85%) |
Jan 29, 2024 | 12.20 | 12.46 | 11.95 | 12.37 | 550,135 | +0.23(+1.89%) |
Jan 26, 2024 | 12.00 | 12.25 | 12.00 | 12.14 | 506,162 | +0.15(+1.25%) |
Jan 25, 2024 | 12.00 | 12.14 | 11.87 | 11.99 | 446,793 | +0.06(+0.50%) |
Jan 24, 2024 | 12.57 | 12.79 | 11.92 | 11.93 | 670,684 | -0.32(-2.61%) |
Jan 23, 2024 | 12.02 | 12.30 | 11.74 | 12.25 | 808,907 | +0.69(+5.97%) |
Jan 22, 2024 | 12.07 | 12.35 | 11.44 | 11.56 | 991,683 | -1.04(-8.25%) |
Jan 19, 2024 | 12.61 | 12.74 | 12.02 | 12.60 | 802,412 | -0.13(-1.02%) |
Jan 18, 2024 | 13.32 | 13.50 | 12.62 | 12.73 | 390,597 | -0.50(-3.78%) |
Jan 17, 2024 | 13.04 | 13.25 | 12.83 | 13.23 | 611,523 | -0.27(-2.00%) |
Jan 16, 2024 | 14.30 | 14.33 | 13.23 | 13.50 | 783,538 | -1.00(-6.90%) |
Jan 12, 2024 | 14.85 | 15.26 | 14.44 | 14.50 | 334,998 | -0.40(-2.68%) |
Jan 11, 2024 | 14.72 | 15.09 | 14.30 | 14.90 | 650,263 | +0.58(+4.05%) |
Jan 10, 2024 | 14.90 | 14.92 | 14.23 | 14.32 | 574,648 | -0.57(-3.83%) |
Jan 09, 2024 | 14.80 | 15.07 | 14.70 | 14.89 | 341,946 | -0.22(-1.46%) |
Jan 08, 2024 | 15.07 | 15.19 | 14.60 | 15.11 | 477,357 | -0.10(-0.66%) |
Jan 05, 2024 | 15.64 | 15.73 | 15.16 | 15.21 | 308,144 | -0.31(-2.00%) |
Jan 04, 2024 | 15.41 | 15.67 | 15.22 | 15.52 | 324,870 | -0.01(-0.06%) |
Jan 03, 2024 | 15.60 | 15.67 | 15.14 | 15.53 | 528,789 | -0.27(-1.71%) |
Jan 02, 2024 | 16.69 | 16.72 | 15.65 | 15.80 | 747,358 | -1.00(-5.95%) |
Dec 29, 2023 | 17.29 | 17.88 | 16.76 | 16.80 | 1,013,349 | -0.26(-1.52%) |
Dec 28, 2023 | 17.66 | 18.36 | 17.02 | 17.06 | 968,379 | -0.20(-1.16%) |
Dec 27, 2023 | 17.38 | 18.49 | 17.15 | 17.26 | 993,047 | +0.40(+2.37%) |
Dec 26, 2023 | 16.18 | 16.98 | 16.12 | 16.86 | 457,983 | +1.06(+6.71%) |
Dec 22, 2023 | 16.07 | 16.14 | 15.72 | 15.80 | 317,343 | -0.40(-2.47%) |
Dec 21, 2023 | 16.47 | 17.10 | 15.98 | 16.20 | 588,509 | +0.45(+2.86%) |
Dec 20, 2023 | 16.72 | 17.24 | 15.75 | 15.75 | 735,422 | -1.21(-7.13%) |
Dec 19, 2023 | 17.25 | 17.36 | 16.45 | 16.96 | 865,151 | -0.34(-1.97%) |
Dec 18, 2023 | 18.05 | 18.15 | 17.01 | 17.30 | 744,417 | -0.30(-1.70%) |
Dec 15, 2023 | 18.08 | 18.30 | 17.50 | 17.60 | 1,159,844 | -0.26(-1.46%) |
Dec 14, 2023 | 17.75 | 18.35 | 17.41 | 17.86 | 733,982 | +0.49(+2.82%) |
Dec 13, 2023 | 16.91 | 17.37 | 16.72 | 17.37 | 523,280 | +0.33(+1.94%) |
Dec 12, 2023 | 17.17 | 17.17 | 16.73 | 17.04 | 278,653 | +0.23(+1.37%) |
Dec 11, 2023 | 16.53 | 17.15 | 16.28 | 16.81 | 457,200 | +0.34(+2.06%) |
Dec 08, 2023 | 16.01 | 16.56 | 15.71 | 16.47 | 541,294 | +0.34(+2.11%) |
Dec 07, 2023 | 17.00 | 17.22 | 16.10 | 16.13 | 816,547 | -0.93(-5.45%) |
Dec 06, 2023 | 17.50 | 17.88 | 16.94 | 17.06 | 666,523 | -0.05(-0.29%) |
Dec 05, 2023 | 17.12 | 17.50 | 16.90 | 17.11 | 496,107 | -0.48(-2.73%) |
Dec 04, 2023 | 17.87 | 18.30 | 16.98 | 17.59 | 756,555 | -0.68(-3.72%) |
Dec 01, 2023 | 17.54 | 18.38 | 16.96 | 18.27 | 637,329 | +0.66(+3.75%) |
Nov 30, 2023 | 18.11 | 18.41 | 17.58 | 17.61 | 617,858 | -0.05(-0.28%) |
Nov 29, 2023 | 18.98 | 19.45 | 17.57 | 17.66 | 988,128 | -1.39(-7.30%) |
Nov 28, 2023 | 19.00 | 19.78 | 18.25 | 19.05 | 1,183,335 | +0.03(+0.16%) |
Nov 27, 2023 | 17.58 | 19.78 | 17.28 | 19.02 | 2,013,872 | +1.44(+8.19%) |
Nov 24, 2023 | 15.92 | 18.34 | 15.82 | 17.58 | 1,871,735 | +1.78(+11.27%) |
Nov 22, 2023 | 16.40 | 16.60 | 14.55 | 15.80 | 1,185,489 | +0.41(+2.66%) |
Nov 21, 2023 | 15.70 | 15.87 | 15.31 | 15.39 | 534,090 | -0.23(-1.47%) |
Nov 20, 2023 | 15.13 | 16.30 | 15.13 | 15.62 | 897,921 | +0.67(+4.48%) |
Nov 17, 2023 | 14.38 | 15.00 | 14.03 | 14.95 | 616,256 | +0.57(+3.96%) |
Nov 16, 2023 | 13.85 | 14.50 | 13.74 | 14.38 | 1,077,888 | +0.07(+0.49%) |
Nov 15, 2023 | 14.38 | 14.85 | 14.21 | 14.31 | 787,304 | +0.18(+1.27%) |
Nov 14, 2023 | 13.61 | 14.34 | 13.41 | 14.13 | 766,525 | +0.78(+5.84%) |
Nov 13, 2023 | 12.83 | 13.50 | 12.70 | 13.35 | 456,201 | +0.36(+2.77%) |
Nov 10, 2023 | 13.11 | 13.19 | 12.81 | 12.99 | 603,889 | -0.09(-0.69%) |
Nov 09, 2023 | 13.66 | 13.84 | 12.76 | 13.08 | 1,440,563 | -0.91(-6.50%) |
Nov 08, 2023 | 13.11 | 14.48 | 13.10 | 13.99 | 1,180,937 | +0.93(+7.12%) |
Nov 07, 2023 | 12.75 | 14.25 | 12.30 | 13.06 | 6,531,870 | -1.90(-12.70%) |
Nov 06, 2023 | 15.70 | 15.89 | 14.83 | 14.96 | 587,627 | -0.46(-2.98%) |
Nov 03, 2023 | 15.30 | 16.05 | 15.25 | 15.42 | 884,624 | +0.37(+2.46%) |
Nov 02, 2023 | 14.79 | 15.06 | 14.44 | 15.05 | 1,114,422 | +1.18(+8.51%) |