Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 10.83 | 11.22 | 10.50 | 10.58 | 119,695 | -0.38(-3.47%) |
Jan 30, 2024 | 12.12 | 12.12 | 10.53 | 10.96 | 81,693 | -0.04(-0.36%) |
Jan 29, 2024 | 10.26 | 11.32 | 10.11 | 11.00 | 79,497 | +0.73(+7.11%) |
Jan 26, 2024 | 10.79 | 10.88 | 10.12 | 10.27 | 105,148 | -0.63(-5.78%) |
Jan 25, 2024 | 10.81 | 11.17 | 10.65 | 10.90 | 49,633 | +0.23(+2.16%) |
Jan 24, 2024 | 12.00 | 12.00 | 10.55 | 10.67 | 131,231 | -0.84(-7.30%) |
Jan 23, 2024 | 11.91 | 11.98 | 11.50 | 11.51 | 69,870 | -0.13(-1.12%) |
Jan 22, 2024 | 12.36 | 12.36 | 11.60 | 11.64 | 57,384 | -0.51(-4.20%) |
Jan 19, 2024 | 12.54 | 12.59 | 12.00 | 12.15 | 68,514 | -0.33(-2.64%) |
Jan 18, 2024 | 13.22 | 13.22 | 12.25 | 12.48 | 71,124 | -0.82(-6.17%) |
Jan 17, 2024 | 12.50 | 13.97 | 12.16 | 13.30 | 94,386 | +0.66(+5.22%) |
Jan 16, 2024 | 12.95 | 13.30 | 12.58 | 12.64 | 57,066 | -0.32(-2.47%) |
Jan 12, 2024 | 13.07 | 13.24 | 12.17 | 12.96 | 62,683 | +0.24(+1.89%) |
Jan 11, 2024 | 13.38 | 13.47 | 12.51 | 12.72 | 53,502 | -0.88(-6.47%) |
Jan 10, 2024 | 14.24 | 14.74 | 13.40 | 13.60 | 55,800 | -0.53(-3.75%) |
Jan 09, 2024 | 13.83 | 14.66 | 13.31 | 14.13 | 57,806 | +0.17(+1.22%) |
Jan 08, 2024 | 13.92 | 14.00 | 13.42 | 13.96 | 56,399 | +0.06(+0.43%) |
Jan 05, 2024 | 13.76 | 14.74 | 13.26 | 13.90 | 84,613 | +0.10(+0.72%) |
Jan 04, 2024 | 14.39 | 14.52 | 13.76 | 13.80 | 102,519 | -0.41(-2.89%) |
Jan 03, 2024 | 14.77 | 14.88 | 13.90 | 14.21 | 61,559 | -0.64(-4.31%) |
Jan 02, 2024 | 13.76 | 15.10 | 13.49 | 14.85 | 105,486 | +0.84(+6.00%) |
Dec 29, 2023 | 16.20 | 16.36 | 13.70 | 14.01 | 191,532 | -2.18(-13.47%) |
Dec 28, 2023 | 14.68 | 16.60 | 14.68 | 16.19 | 139,544 | +1.44(+9.76%) |
Dec 27, 2023 | 15.21 | 15.46 | 14.60 | 14.75 | 117,150 | -0.27(-1.80%) |
Dec 26, 2023 | 14.14 | 15.37 | 14.03 | 15.02 | 99,140 | +0.99(+7.06%) |
Dec 22, 2023 | 14.19 | 14.99 | 13.68 | 14.03 | 85,008 | +0.06(+0.43%) |
Dec 21, 2023 | 13.50 | 14.02 | 13.07 | 13.97 | 60,703 | +0.66(+4.96%) |
Dec 20, 2023 | 13.70 | 14.40 | 13.10 | 13.31 | 93,713 | -0.30(-2.20%) |
Dec 19, 2023 | 12.66 | 13.88 | 12.50 | 13.61 | 80,109 | +0.97(+7.67%) |
Dec 18, 2023 | 12.95 | 13.45 | 12.08 | 12.64 | 121,514 | -0.21(-1.63%) |
Dec 15, 2023 | 14.95 | 14.95 | 12.67 | 12.85 | 259,211 | -1.96(-13.23%) |
Dec 14, 2023 | 14.19 | 15.39 | 14.19 | 14.81 | 126,439 | +1.03(+7.47%) |
Dec 13, 2023 | 12.68 | 14.13 | 12.29 | 13.78 | 164,636 | +1.13(+8.93%) |
Dec 12, 2023 | 12.46 | 13.10 | 12.22 | 12.65 | 135,606 | +0.27(+2.18%) |
Dec 11, 2023 | 12.81 | 13.37 | 12.18 | 12.38 | 87,974 | -0.46(-3.58%) |
Dec 08, 2023 | 12.02 | 13.10 | 11.77 | 12.84 | 66,701 | +0.79(+6.56%) |
Dec 07, 2023 | 12.05 | 12.64 | 11.51 | 12.05 | 119,230 | -0.07(-0.58%) |
Dec 06, 2023 | 12.45 | 13.36 | 11.88 | 12.12 | 168,925 | +0.61(+5.30%) |
Dec 05, 2023 | 12.08 | 13.34 | 11.01 | 11.51 | 230,854 | -2.09(-15.37%) |
Dec 04, 2023 | 13.82 | 14.65 | 13.53 | 13.60 | 127,873 | +0.27(+2.03%) |
Dec 01, 2023 | 12.08 | 14.80 | 12.08 | 13.33 | 201,485 | +1.43(+12.02%) |
Nov 30, 2023 | 11.79 | 12.00 | 11.46 | 11.90 | 86,169 | +0.20(+1.71%) |
Nov 29, 2023 | 10.68 | 12.25 | 10.57 | 11.70 | 156,888 | +1.24(+11.85%) |
Nov 28, 2023 | 11.09 | 11.17 | 10.28 | 10.46 | 115,415 | -0.41(-3.77%) |
Nov 27, 2023 | 11.69 | 12.44 | 10.76 | 10.87 | 300,597 | -0.23(-2.07%) |
Nov 24, 2023 | 11.29 | 11.36 | 10.80 | 11.10 | 37,150 | -0.09(-0.80%) |
Nov 22, 2023 | 10.36 | 11.28 | 10.31 | 11.19 | 76,952 | +0.81(+7.80%) |
Nov 21, 2023 | 10.64 | 10.81 | 9.910 | 10.38 | 139,658 | -0.34(-3.17%) |
Nov 20, 2023 | 11.68 | 12.07 | 10.52 | 10.72 | 264,303 | -1.15(-9.69%) |
Nov 17, 2023 | 13.05 | 13.14 | 11.71 | 11.87 | 251,096 | -1.25(-9.53%) |
Nov 16, 2023 | 13.76 | 13.95 | 13.06 | 13.12 | 124,021 | -0.36(-2.67%) |
Nov 15, 2023 | 14.10 | 14.87 | 13.47 | 13.48 | 94,070 | -1.11(-7.61%) |
Nov 14, 2023 | 14.09 | 15.18 | 14.01 | 14.59 | 146,347 | +0.43(+3.04%) |
Nov 13, 2023 | 13.75 | 14.43 | 13.09 | 14.16 | 81,314 | +0.10(+0.71%) |
Nov 10, 2023 | 12.92 | 14.67 | 11.93 | 14.06 | 142,694 | +0.97(+7.41%) |
Nov 09, 2023 | 14.14 | 14.89 | 12.90 | 13.09 | 131,096 | -1.14(-8.01%) |
Nov 08, 2023 | 14.39 | 14.64 | 13.69 | 14.23 | 79,806 | -0.21(-1.45%) |
Nov 07, 2023 | 14.00 | 15.00 | 13.93 | 14.44 | 97,021 | +0.47(+3.40%) |
Nov 06, 2023 | 17.20 | 17.48 | 13.86 | 13.96 | 132,132 | -3.27(-19.00%) |
Nov 03, 2023 | 16.78 | 18.01 | 16.50 | 17.24 | 159,918 | +0.76(+4.61%) |
Nov 02, 2023 | 15.74 | 17.26 | 15.50 | 16.48 | 170,885 | +0.67(+4.24%) |