Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 14.82 | 14.92 | 14.49 | 14.49 | 308,396 | -0.38(-2.54%) |
Jan 30, 2024 | 14.67 | 14.95 | 14.60 | 14.87 | 564,567 | +0.05(+0.33%) |
Jan 29, 2024 | 14.50 | 14.82 | 14.35 | 14.82 | 416,770 | +0.26(+1.77%) |
Jan 26, 2024 | 14.74 | 14.76 | 14.51 | 14.56 | 1,111,573 | -0.10(-0.68%) |
Jan 25, 2024 | 14.68 | 14.84 | 14.57 | 14.66 | 639,113 | +0.06(+0.41%) |
Jan 24, 2024 | 15.03 | 15.08 | 14.57 | 14.60 | 520,293 | -0.25(-1.67%) |
Jan 23, 2024 | 14.58 | 15.14 | 14.45 | 14.85 | 1,368,664 | +0.46(+3.17%) |
Jan 22, 2024 | 14.59 | 14.72 | 14.37 | 14.39 | 652,337 | -0.08(-0.55%) |
Jan 19, 2024 | 14.42 | 14.71 | 14.08 | 14.47 | 1,011,952 | +0.46(+3.26%) |
Jan 18, 2024 | 13.75 | 14.04 | 13.72 | 14.01 | 576,471 | +0.33(+2.39%) |
Jan 17, 2024 | 13.61 | 13.92 | 13.55 | 13.69 | 638,934 | -0.18(-1.29%) |
Jan 16, 2024 | 14.52 | 14.52 | 13.85 | 13.86 | 512,042 | -0.11(-0.78%) |
Jan 12, 2024 | 14.25 | 14.36 | 13.59 | 13.97 | 704,308 | -0.21(-1.47%) |
Jan 11, 2024 | 14.32 | 14.48 | 14.07 | 14.18 | 948,083 | +0.04(+0.28%) |
Jan 10, 2024 | 14.35 | 14.53 | 14.10 | 14.14 | 439,727 | -0.25(-1.72%) |
Jan 09, 2024 | 14.64 | 14.69 | 14.36 | 14.39 | 422,825 | -0.30(-2.03%) |
Jan 08, 2024 | 14.50 | 14.74 | 14.41 | 14.69 | 614,315 | +0.30(+2.07%) |
Jan 05, 2024 | 14.28 | 14.61 | 14.20 | 14.39 | 520,117 | +0.18(+1.26%) |
Jan 04, 2024 | 14.16 | 14.33 | 14.02 | 14.21 | 370,247 | +0.21(+1.49%) |
Jan 03, 2024 | 14.49 | 14.49 | 13.98 | 14.00 | 560,196 | -0.01(-0.07%) |
Jan 02, 2024 | 13.85 | 14.23 | 13.66 | 14.01 | 463,038 | +0.41(+2.99%) |
Dec 29, 2023 | 13.65 | 13.75 | 13.57 | 13.61 | 233,524 | -0.10(-0.72%) |
Dec 28, 2023 | 13.56 | 13.75 | 13.56 | 13.71 | 211,839 | +0.17(+1.25%) |
Dec 27, 2023 | 13.71 | 13.81 | 13.37 | 13.54 | 662,839 | -0.15(-1.09%) |
Dec 26, 2023 | 13.51 | 13.77 | 13.42 | 13.69 | 289,526 | +0.26(+1.92%) |
Dec 22, 2023 | 13.18 | 13.45 | 13.10 | 13.43 | 343,032 | +0.34(+2.58%) |
Dec 21, 2023 | 12.83 | 13.16 | 12.76 | 13.09 | 193,336 | +0.39(+3.05%) |
Dec 20, 2023 | 12.99 | 13.00 | 12.68 | 12.70 | 288,061 | -0.21(-1.61%) |
Dec 19, 2023 | 12.77 | 13.07 | 12.77 | 12.91 | 258,915 | +0.19(+1.48%) |
Dec 18, 2023 | 12.72 | 12.78 | 12.53 | 12.72 | 213,457 | +0.12(+0.94%) |
Dec 15, 2023 | 12.69 | 12.84 | 12.55 | 12.60 | 468,869 | +0.03(+0.24%) |
Dec 14, 2023 | 12.72 | 12.90 | 12.55 | 12.57 | 311,669 | +0.08(+0.64%) |
Dec 13, 2023 | 12.22 | 12.59 | 12.03 | 12.50 | 437,607 | +0.29(+2.36%) |
Dec 12, 2023 | 12.31 | 12.31 | 12.07 | 12.21 | 185,539 | -0.10(-0.81%) |
Dec 11, 2023 | 12.38 | 12.39 | 12.19 | 12.31 | 174,469 | +0.02(+0.16%) |
Dec 08, 2023 | 12.33 | 12.48 | 12.17 | 12.29 | 281,133 | +0.02(+0.20%) |
Dec 07, 2023 | 12.16 | 12.70 | 12.03 | 12.26 | 792,800 | +0.13(+1.10%) |
Dec 06, 2023 | 11.97 | 12.17 | 11.82 | 12.13 | 358,507 | +0.20(+1.66%) |
Dec 05, 2023 | 11.98 | 12.01 | 11.77 | 11.93 | 154,045 | -0.17(-1.39%) |
Dec 04, 2023 | 11.95 | 12.14 | 11.95 | 12.10 | 181,300 | +0.09(+0.74%) |
Dec 01, 2023 | 11.27 | 12.15 | 11.27 | 12.01 | 399,476 | +0.66(+5.77%) |
Nov 30, 2023 | 11.40 | 11.51 | 11.32 | 11.35 | 184,903 | +0.00(+0.00%) |
Nov 29, 2023 | 11.39 | 11.42 | 11.22 | 11.35 | 165,549 | +0.04(+0.35%) |
Nov 28, 2023 | 11.28 | 11.36 | 11.21 | 11.31 | 112,075 | +0.00(+0.00%) |
Nov 27, 2023 | 11.29 | 11.34 | 11.17 | 11.31 | 163,677 | +0.00(+0.00%) |
Nov 24, 2023 | 11.24 | 11.35 | 11.20 | 11.31 | 97,037 | +0.18(+1.59%) |
Nov 22, 2023 | 11.12 | 11.27 | 11.06 | 11.14 | 154,089 | +0.12(+1.07%) |
Nov 21, 2023 | 11.05 | 11.17 | 11.00 | 11.02 | 185,974 | -0.10(-0.89%) |
Nov 20, 2023 | 11.22 | 11.22 | 11.03 | 11.12 | 291,159 | -0.05(-0.44%) |
Nov 17, 2023 | 11.34 | 11.48 | 11.17 | 11.17 | 273,101 | -0.08(-0.70%) |
Nov 16, 2023 | 11.08 | 11.25 | 11.00 | 11.25 | 292,001 | +0.11(+0.97%) |
Nov 15, 2023 | 11.04 | 11.26 | 11.04 | 11.14 | 262,207 | +0.06(+0.53%) |
Nov 14, 2023 | 10.89 | 11.24 | 10.77 | 11.08 | 324,598 | +0.55(+5.23%) |
Nov 13, 2023 | 10.63 | 10.65 | 10.48 | 10.53 | 373,827 | -0.10(-0.93%) |
Nov 10, 2023 | 10.53 | 10.65 | 10.48 | 10.63 | 135,463 | +0.10(+0.93%) |
Nov 09, 2023 | 10.67 | 10.75 | 10.47 | 10.53 | 188,759 | -0.02(-0.19%) |
Nov 08, 2023 | 10.55 | 10.68 | 10.47 | 10.55 | 183,675 | +0.06(+0.56%) |
Nov 07, 2023 | 10.59 | 10.66 | 10.45 | 10.49 | 150,148 | -0.21(-1.93%) |
Nov 06, 2023 | 10.62 | 10.84 | 10.55 | 10.69 | 192,423 | +0.22(+2.07%) |
Nov 03, 2023 | 10.31 | 10.60 | 10.24 | 10.48 | 384,746 | +0.35(+3.50%) |
Nov 02, 2023 | 9.140 | 10.30 | 9.091 | 10.12 | 387,188 | +1.73(+20.63%) |