Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 16.79 | 17.56 | 16.40 | 17.14 | 109,240 | +0.31(+1.84%) |
Jan 30, 2024 | 17.36 | 17.79 | 16.56 | 16.83 | 43,277 | +0.01(+0.06%) |
Jan 29, 2024 | 16.06 | 17.34 | 15.65 | 16.82 | 111,301 | +0.31(+1.88%) |
Jan 26, 2024 | 17.00 | 17.01 | 16.09 | 16.51 | 90,408 | -0.19(-1.14%) |
Jan 25, 2024 | 17.00 | 17.00 | 16.20 | 16.70 | 27,229 | +0.15(+0.91%) |
Jan 24, 2024 | 16.60 | 16.97 | 16.41 | 16.55 | 37,640 | -0.60(-3.50%) |
Jan 23, 2024 | 17.40 | 17.49 | 16.16 | 17.15 | 88,726 | +0.30(+1.78%) |
Jan 22, 2024 | 16.02 | 17.79 | 16.02 | 16.85 | 104,017 | +0.52(+3.18%) |
Jan 19, 2024 | 15.09 | 16.50 | 14.31 | 16.33 | 135,817 | +1.26(+8.36%) |
Jan 18, 2024 | 19.57 | 22.33 | 14.01 | 15.07 | 429,760 | -2.26(-13.04%) |
Jan 17, 2024 | 15.76 | 17.59 | 15.76 | 17.33 | 89,776 | +1.18(+7.31%) |
Jan 16, 2024 | 15.30 | 16.37 | 15.21 | 16.15 | 127,914 | +0.54(+3.46%) |
Jan 12, 2024 | 15.05 | 16.60 | 14.87 | 15.61 | 118,571 | +0.83(+5.62%) |
Jan 11, 2024 | 14.40 | 15.00 | 13.36 | 14.78 | 59,701 | +1.03(+7.49%) |
Jan 10, 2024 | 15.59 | 15.60 | 13.75 | 13.75 | 47,015 | -1.59(-10.37%) |
Jan 09, 2024 | 15.00 | 15.63 | 14.91 | 15.34 | 47,862 | -0.06(-0.39%) |
Jan 08, 2024 | 14.53 | 15.65 | 14.39 | 15.40 | 42,539 | +0.92(+6.35%) |
Jan 05, 2024 | 14.25 | 15.18 | 13.37 | 14.48 | 67,457 | -0.20(-1.36%) |
Jan 04, 2024 | 14.44 | 15.50 | 13.80 | 14.68 | 47,369 | +0.18(+1.24%) |
Jan 03, 2024 | 14.50 | 15.63 | 13.59 | 14.50 | 41,278 | -0.33(-2.23%) |
Jan 02, 2024 | 13.01 | 15.59 | 12.21 | 14.83 | 130,871 | +1.41(+10.51%) |
Dec 29, 2023 | 14.07 | 14.57 | 12.76 | 13.42 | 63,596 | -1.13(-7.77%) |
Dec 28, 2023 | 15.71 | 16.08 | 14.49 | 14.55 | 68,595 | -1.36(-8.55%) |
Dec 27, 2023 | 15.74 | 17.05 | 15.55 | 15.91 | 71,756 | +0.14(+0.89%) |
Dec 26, 2023 | 15.30 | 15.86 | 14.18 | 15.77 | 203,158 | +0.22(+1.41%) |
Dec 22, 2023 | 14.34 | 15.79 | 14.19 | 15.55 | 108,749 | +0.89(+6.07%) |
Dec 21, 2023 | 13.53 | 16.00 | 13.53 | 14.66 | 104,319 | +0.77(+5.54%) |
Dec 20, 2023 | 14.06 | 14.06 | 13.34 | 13.89 | 49,913 | +0.23(+1.68%) |
Dec 19, 2023 | 14.34 | 14.54 | 13.22 | 13.66 | 101,389 | +0.06(+0.44%) |
Dec 18, 2023 | 12.50 | 14.49 | 12.50 | 13.60 | 104,890 | +1.09(+8.71%) |
Dec 15, 2023 | 11.64 | 13.27 | 11.22 | 12.51 | 597,018 | +1.01(+8.78%) |
Dec 14, 2023 | 12.16 | 12.93 | 11.13 | 11.50 | 118,869 | -0.43(-3.60%) |
Dec 13, 2023 | 11.61 | 14.38 | 11.61 | 11.93 | 80,843 | +0.32(+2.76%) |
Dec 12, 2023 | 10.59 | 12.33 | 10.20 | 11.61 | 62,694 | +1.52(+15.06%) |
Dec 11, 2023 | 11.00 | 11.00 | 10.00 | 10.09 | 72,965 | -1.50(-12.94%) |
Dec 08, 2023 | 12.95 | 12.95 | 11.26 | 11.59 | 69,311 | -1.41(-10.85%) |
Dec 07, 2023 | 14.05 | 14.85 | 13.00 | 13.00 | 59,806 | -0.96(-6.88%) |
Dec 06, 2023 | 15.86 | 15.93 | 13.50 | 13.96 | 94,007 | -1.97(-12.37%) |
Dec 05, 2023 | 15.68 | 16.00 | 14.75 | 15.93 | 162,664 | +0.16(+1.01%) |
Dec 04, 2023 | 16.27 | 17.72 | 14.79 | 15.77 | 206,379 | +0.42(+2.74%) |
Dec 01, 2023 | 13.39 | 16.00 | 13.11 | 15.35 | 230,667 | +2.63(+20.68%) |
Nov 30, 2023 | 12.99 | 13.39 | 12.66 | 12.72 | 159,704 | +0.22(+1.76%) |
Nov 29, 2023 | 12.03 | 13.12 | 12.00 | 12.50 | 80,990 | +0.56(+4.69%) |
Nov 28, 2023 | 11.51 | 12.98 | 11.36 | 11.94 | 154,032 | +0.94(+8.55%) |
Nov 27, 2023 | 11.40 | 12.02 | 10.87 | 11.00 | 50,389 | -0.30(-2.65%) |
Nov 24, 2023 | 10.71 | 11.43 | 10.71 | 11.30 | 13,523 | +0.40(+3.67%) |
Nov 22, 2023 | 10.84 | 11.25 | 10.51 | 10.90 | 63,519 | -0.11(-1.00%) |
Nov 21, 2023 | 11.34 | 12.20 | 10.99 | 11.01 | 173,960 | -0.33(-2.91%) |
Nov 20, 2023 | 11.11 | 12.59 | 11.01 | 11.34 | 98,738 | +0.32(+2.90%) |
Nov 17, 2023 | 10.90 | 11.15 | 10.55 | 11.02 | 17,112 | -0.07(-0.63%) |
Nov 16, 2023 | 11.09 | 11.19 | 10.74 | 11.09 | 89,125 | +0.08(+0.73%) |
Nov 15, 2023 | 10.47 | 11.10 | 10.47 | 11.01 | 123,163 | +0.46(+4.36%) |
Nov 14, 2023 | 10.80 | 10.85 | 9.800 | 10.55 | 131,915 | +0.03(+0.29%) |
Nov 13, 2023 | 10.98 | 11.10 | 9.380 | 10.52 | 153,072 | -0.26(-2.41%) |
Nov 10, 2023 | 10.45 | 11.15 | 10.45 | 10.78 | 151,601 | -0.07(-0.65%) |
Nov 09, 2023 | 10.81 | 11.00 | 10.05 | 10.85 | 176,365 | +0.21(+1.97%) |
Nov 08, 2023 | 10.70 | 10.70 | 9.320 | 10.64 | 249,828 | +0.18(+1.72%) |
Nov 07, 2023 | 10.50 | 10.78 | 10.30 | 10.46 | 123,216 | -0.04(-0.38%) |
Nov 06, 2023 | 10.00 | 10.85 | 9.670 | 10.50 | 295,267 | +0.45(+4.48%) |