Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 20.76 | 20.86 | 20.69 | 20.75 | 11,256 | -0.12(-0.57%) |
Jan 30, 2024 | 20.52 | 20.87 | 20.52 | 20.87 | 33,992 | +0.22(+1.06%) |
Jan 29, 2024 | 20.58 | 20.75 | 20.42 | 20.65 | 28,929 | -0.04(-0.19%) |
Jan 26, 2024 | 20.58 | 20.74 | 20.57 | 20.69 | 29,944 | -0.02(-0.10%) |
Jan 25, 2024 | 20.64 | 20.71 | 20.62 | 20.71 | 21,376 | +0.00(+0.00%) |
Jan 24, 2024 | 20.38 | 20.77 | 20.38 | 20.71 | 23,574 | +0.23(+1.12%) |
Jan 23, 2024 | 20.42 | 20.66 | 20.37 | 20.48 | 77,790 | -0.04(-0.19%) |
Jan 22, 2024 | 20.78 | 20.78 | 20.37 | 20.52 | 79,824 | -0.30(-1.43%) |
Jan 19, 2024 | 20.72 | 20.84 | 20.62 | 20.82 | 44,420 | -0.02(-0.10%) |
Jan 18, 2024 | 20.57 | 20.85 | 20.57 | 20.84 | 8,533 | +0.22(+1.06%) |
Jan 17, 2024 | 20.59 | 20.72 | 20.52 | 20.62 | 22,497 | +0.02(+0.10%) |
Jan 16, 2024 | 20.13 | 20.70 | 20.37 | 20.60 | 72,265 | +0.08(+0.41%) |
Jan 12, 2024 | 20.13 | 20.60 | 20.12 | 20.51 | 96,230 | +0.39(+1.95%) |
Jan 11, 2024 | 20.40 | 22.03 | 19.08 | 20.12 | 351,048 | +6.53(+48.03%) |
Jan 10, 2024 | 13.69 | 13.74 | 13.38 | 13.59 | 7,547 | +0.10(+0.74%) |
Jan 09, 2024 | 13.74 | 13.74 | 13.49 | 13.49 | 2,426 | -0.17(-1.24%) |
Jan 08, 2024 | 13.88 | 13.88 | 13.08 | 13.66 | 5,856 | -0.07(-0.51%) |
Jan 05, 2024 | 13.81 | 13.88 | 13.60 | 13.73 | 11,001 | -0.02(-0.18%) |
Jan 04, 2024 | 13.42 | 13.77 | 13.42 | 13.76 | 8,692 | +0.11(+0.84%) |
Jan 03, 2024 | 13.46 | 13.73 | 13.46 | 13.64 | 2,254 | +0.13(+0.96%) |
Jan 02, 2024 | 13.56 | 13.57 | 13.44 | 13.51 | 2,337 | +0.12(+0.89%) |
Dec 29, 2023 | 13.52 | 13.61 | 13.39 | 13.39 | 2,214 | -0.26(-1.93%) |
Dec 28, 2023 | 13.77 | 13.77 | 13.51 | 13.66 | 3,750 | -0.03(-0.25%) |
Dec 27, 2023 | 13.84 | 13.84 | 13.65 | 13.69 | 2,619 | -0.04(-0.29%) |
Dec 26, 2023 | 13.59 | 13.89 | 13.53 | 13.73 | 2,249 | +0.06(+0.44%) |
Dec 22, 2023 | 13.46 | 13.79 | 13.39 | 13.67 | 8,270 | +0.36(+2.69%) |
Dec 21, 2023 | 13.41 | 13.41 | 13.22 | 13.32 | 8,873 | -0.02(-0.15%) |
Dec 20, 2023 | 13.08 | 13.48 | 13.05 | 13.34 | 14,115 | -0.08(-0.59%) |
Dec 19, 2023 | 13.15 | 13.64 | 13.15 | 13.41 | 6,413 | +0.10(+0.75%) |
Dec 18, 2023 | 12.85 | 13.38 | 12.85 | 13.32 | 3,590 | +0.06(+0.45%) |
Dec 15, 2023 | 12.91 | 13.26 | 12.90 | 13.26 | 11,373 | +0.56(+4.38%) |
Dec 14, 2023 | 12.66 | 12.99 | 12.52 | 12.70 | 29,754 | +0.03(+0.24%) |
Dec 13, 2023 | 12.28 | 12.77 | 12.16 | 12.67 | 17,470 | +0.39(+3.16%) |
Dec 12, 2023 | 12.22 | 12.36 | 12.22 | 12.28 | 8,606 | +0.06(+0.49%) |
Dec 11, 2023 | 12.29 | 12.34 | 12.22 | 12.22 | 4,701 | -0.19(-1.52%) |
Dec 08, 2023 | 12.32 | 12.51 | 12.13 | 12.41 | 2,639 | -0.01(-0.08%) |
Dec 07, 2023 | 12.49 | 12.50 | 12.42 | 12.42 | 7,566 | +0.25(+2.04%) |
Dec 06, 2023 | 11.99 | 12.17 | 11.99 | 12.17 | 1,567 | +0.08(+0.65%) |
Dec 05, 2023 | 12.20 | 12.51 | 12.02 | 12.09 | 3,827 | +0.07(+0.57%) |
Dec 04, 2023 | 11.90 | 12.47 | 11.90 | 12.03 | 9,371 | -0.01(-0.08%) |
Dec 01, 2023 | 11.84 | 12.04 | 11.78 | 12.03 | 7,700 | +0.17(+1.45%) |
Nov 30, 2023 | 11.76 | 11.93 | 11.76 | 11.86 | 2,546 | +0.10(+0.88%) |
Nov 29, 2023 | 11.60 | 11.85 | 11.60 | 11.76 | 8,597 | +0.34(+3.01%) |
Nov 28, 2023 | 11.36 | 11.42 | 11.24 | 11.42 | 43,698 | +0.07(+0.61%) |
Nov 27, 2023 | 11.31 | 11.45 | 11.25 | 11.35 | 35,793 | -0.12(-1.03%) |
Nov 24, 2023 | 11.01 | 11.46 | 11.01 | 11.46 | 6,911 | +0.62(+5.71%) |
Nov 22, 2023 | 11.01 | 11.01 | 10.85 | 10.85 | 2,650 | -0.18(-1.61%) |
Nov 21, 2023 | 10.82 | 11.02 | 10.77 | 11.02 | 4,474 | +0.06(+0.54%) |
Nov 20, 2023 | 10.93 | 11.09 | 10.93 | 10.96 | 1,364 | -0.14(-1.24%) |
Nov 17, 2023 | 10.92 | 11.10 | 10.92 | 11.10 | 4,063 | +0.31(+2.85%) |
Nov 16, 2023 | 10.79 | 10.79 | 10.79 | 10.79 | 1,035 | +0.05(+0.43%) |
Nov 15, 2023 | 10.91 | 10.97 | 10.75 | 10.75 | 3,171 | -0.15(-1.35%) |
Nov 14, 2023 | 11.01 | 11.75 | 10.89 | 10.89 | 2,273 | +0.17(+1.56%) |
Nov 13, 2023 | 10.93 | 10.93 | 10.73 | 10.73 | 2,084 | -0.37(-3.37%) |
Nov 10, 2023 | 11.10 | 11.10 | 11.10 | 11.10 | 975 | +0.25(+2.31%) |
Nov 09, 2023 | 11.26 | 11.26 | 10.74 | 10.85 | 3,719 | +0.12(+1.15%) |
Nov 08, 2023 | 10.96 | 10.96 | 10.72 | 10.73 | 3,072 | -0.09(-0.82%) |
Nov 07, 2023 | 10.82 | 10.82 | 10.82 | 10.82 | 1,931 | +0.01(+0.09%) |
Nov 06, 2023 | 11.04 | 11.04 | 10.81 | 10.81 | 1,854 | +0.06(+0.55%) |
Nov 03, 2023 | 11.01 | 11.05 | 10.60 | 10.75 | 2,405 | -0.07(-0.67%) |
Nov 02, 2023 | 10.82 | 10.82 | 10.82 | 10.82 | 1,613 | +0.18(+1.69%) |