Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 14.32 | 14.52 | 13.89 | 13.95 | 478,265 | -0.41(-2.86%) |
Jan 30, 2024 | 15.06 | 15.16 | 14.09 | 14.36 | 485,649 | -0.80(-5.28%) |
Jan 29, 2024 | 14.68 | 15.23 | 14.32 | 15.16 | 428,469 | +0.55(+3.76%) |
Jan 26, 2024 | 14.99 | 15.35 | 14.48 | 14.61 | 322,005 | -0.30(-2.01%) |
Jan 25, 2024 | 14.97 | 15.50 | 14.75 | 14.91 | 531,561 | +0.17(+1.15%) |
Jan 24, 2024 | 15.06 | 15.41 | 14.63 | 14.74 | 677,711 | +0.01(+0.07%) |
Jan 23, 2024 | 15.56 | 15.79 | 14.50 | 14.73 | 721,826 | -0.66(-4.29%) |
Jan 22, 2024 | 15.13 | 15.99 | 15.13 | 15.39 | 868,714 | +0.33(+2.19%) |
Jan 19, 2024 | 15.85 | 16.24 | 14.92 | 15.06 | 681,006 | -0.81(-5.10%) |
Jan 18, 2024 | 15.75 | 15.99 | 15.23 | 15.87 | 634,654 | +0.28(+1.80%) |
Jan 17, 2024 | 15.82 | 16.10 | 15.51 | 15.59 | 543,898 | -0.32(-2.01%) |
Jan 16, 2024 | 16.33 | 16.33 | 15.66 | 15.91 | 499,451 | -0.42(-2.57%) |
Jan 12, 2024 | 16.11 | 16.46 | 15.55 | 16.33 | 543,923 | +0.43(+2.70%) |
Jan 11, 2024 | 16.36 | 16.49 | 15.70 | 15.90 | 776,363 | -0.70(-4.22%) |
Jan 10, 2024 | 16.19 | 16.70 | 16.01 | 16.60 | 714,607 | +0.35(+2.15%) |
Jan 09, 2024 | 16.88 | 17.09 | 16.15 | 16.25 | 413,871 | -0.83(-4.86%) |
Jan 08, 2024 | 16.00 | 17.10 | 15.56 | 17.08 | 759,077 | +0.94(+5.82%) |
Jan 05, 2024 | 16.75 | 16.85 | 15.35 | 16.14 | 1,203,934 | -0.96(-5.61%) |
Jan 04, 2024 | 17.17 | 17.58 | 16.81 | 17.10 | 829,983 | +0.46(+2.76%) |
Jan 03, 2024 | 17.38 | 17.56 | 16.44 | 16.64 | 883,760 | -0.86(-4.91%) |
Jan 02, 2024 | 18.49 | 18.89 | 17.42 | 17.50 | 820,770 | -1.30(-6.91%) |
Dec 29, 2023 | 20.30 | 20.30 | 18.11 | 18.80 | 1,507,534 | -1.52(-7.48%) |
Dec 28, 2023 | 19.43 | 21.17 | 19.30 | 20.32 | 2,220,240 | +1.01(+5.23%) |
Dec 27, 2023 | 19.38 | 19.45 | 18.76 | 19.31 | 797,013 | +0.12(+0.63%) |
Dec 26, 2023 | 19.12 | 19.48 | 18.48 | 19.19 | 591,535 | +0.44(+2.35%) |
Dec 22, 2023 | 18.49 | 19.20 | 18.41 | 18.75 | 1,142,797 | +0.75(+4.17%) |
Dec 21, 2023 | 18.19 | 18.64 | 17.86 | 18.00 | 687,480 | +0.25(+1.41%) |
Dec 20, 2023 | 18.74 | 19.31 | 17.65 | 17.75 | 1,098,891 | -1.15(-6.08%) |
Dec 19, 2023 | 18.28 | 19.46 | 18.13 | 18.90 | 1,315,534 | +0.95(+5.29%) |
Dec 18, 2023 | 18.76 | 19.00 | 17.88 | 17.95 | 833,547 | -1.03(-5.43%) |
Dec 15, 2023 | 19.28 | 19.91 | 18.32 | 18.98 | 5,198,157 | +0.42(+2.26%) |
Dec 14, 2023 | 19.04 | 19.46 | 17.41 | 18.56 | 2,202,245 | -0.91(-4.67%) |
Dec 13, 2023 | 18.75 | 19.83 | 18.49 | 19.47 | 1,672,165 | +0.97(+5.24%) |
Dec 12, 2023 | 18.07 | 19.37 | 17.87 | 18.50 | 1,130,274 | +0.43(+2.38%) |
Dec 11, 2023 | 18.44 | 18.58 | 17.47 | 18.07 | 896,576 | -0.18(-0.99%) |
Dec 08, 2023 | 17.91 | 19.53 | 17.88 | 18.25 | 1,678,429 | +0.70(+3.99%) |
Dec 07, 2023 | 16.00 | 17.56 | 15.80 | 17.55 | 846,784 | +1.62(+10.17%) |
Dec 06, 2023 | 15.50 | 16.36 | 15.30 | 15.93 | 799,813 | +0.38(+2.44%) |
Dec 05, 2023 | 14.38 | 15.75 | 14.38 | 15.55 | 1,793,276 | +1.05(+7.24%) |
Dec 04, 2023 | 13.53 | 14.57 | 13.50 | 14.50 | 1,151,901 | +1.05(+7.81%) |
Dec 01, 2023 | 12.58 | 13.64 | 12.21 | 13.45 | 1,144,865 | +0.86(+6.83%) |
Nov 30, 2023 | 12.38 | 12.88 | 12.30 | 12.59 | 1,309,193 | +0.50(+4.14%) |
Nov 29, 2023 | 11.70 | 12.14 | 11.49 | 12.09 | 690,870 | +0.46(+3.96%) |
Nov 28, 2023 | 11.97 | 12.01 | 11.52 | 11.63 | 318,279 | -0.34(-2.84%) |
Nov 27, 2023 | 11.63 | 12.04 | 11.55 | 11.97 | 429,178 | +0.23(+1.96%) |
Nov 24, 2023 | 11.41 | 11.85 | 11.32 | 11.74 | 266,415 | +0.41(+3.62%) |
Nov 22, 2023 | 11.97 | 12.18 | 10.89 | 11.33 | 669,279 | -0.53(-4.47%) |
Nov 21, 2023 | 11.13 | 11.96 | 10.54 | 11.86 | 479,849 | +0.11(+0.94%) |
Nov 20, 2023 | 12.19 | 12.34 | 11.69 | 11.75 | 569,999 | -0.38(-3.13%) |
Nov 17, 2023 | 11.85 | 12.28 | 11.52 | 12.13 | 459,508 | +0.37(+3.15%) |
Nov 16, 2023 | 11.93 | 12.22 | 11.67 | 11.76 | 591,672 | -0.12(-1.01%) |
Nov 15, 2023 | 11.07 | 12.05 | 11.07 | 11.88 | 782,753 | +0.83(+7.51%) |
Nov 14, 2023 | 10.23 | 11.08 | 10.20 | 11.05 | 761,293 | +1.17(+11.84%) |
Nov 13, 2023 | 9.940 | 10.00 | 9.160 | 9.880 | 564,173 | -0.16(-1.64%) |
Nov 10, 2023 | 10.19 | 10.19 | 9.480 | 10.04 | 881,078 | -0.16(-1.57%) |
Nov 09, 2023 | 11.89 | 12.05 | 10.07 | 10.21 | 834,423 | -1.74(-14.60%) |
Nov 08, 2023 | 12.40 | 12.62 | 11.82 | 11.95 | 560,527 | -0.40(-3.24%) |
Nov 07, 2023 | 11.70 | 12.78 | 11.46 | 12.35 | 707,402 | +0.18(+1.48%) |
Nov 06, 2023 | 12.40 | 12.64 | 12.02 | 12.17 | 602,677 | -0.24(-1.93%) |
Nov 03, 2023 | 12.75 | 13.15 | 12.37 | 12.41 | 558,472 | -0.13(-1.04%) |
Nov 02, 2023 | 12.30 | 12.58 | 12.14 | 12.54 | 661,774 | +0.24(+1.95%) |