Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 17.85 | 17.85 | 16.51 | 17.10 | 79,452 | -0.58(-3.28%) |
Jan 30, 2024 | 18.06 | 18.30 | 17.06 | 17.68 | 54,384 | -0.01(-0.06%) |
Jan 29, 2024 | 19.92 | 19.92 | 16.71 | 17.69 | 259,353 | -1.81(-9.28%) |
Jan 26, 2024 | 19.78 | 19.82 | 18.66 | 19.50 | 110,355 | +0.25(+1.30%) |
Jan 25, 2024 | 18.81 | 20.19 | 18.23 | 19.25 | 185,242 | +1.02(+5.60%) |
Jan 24, 2024 | 18.00 | 18.78 | 17.91 | 18.23 | 84,919 | +0.13(+0.72%) |
Jan 23, 2024 | 18.53 | 18.53 | 17.90 | 18.10 | 92,482 | -0.19(-1.04%) |
Jan 22, 2024 | 17.56 | 18.45 | 17.41 | 18.29 | 206,034 | +0.90(+5.18%) |
Jan 19, 2024 | 16.19 | 17.66 | 15.61 | 17.39 | 175,536 | +1.31(+8.15%) |
Jan 18, 2024 | 16.86 | 17.00 | 15.53 | 16.08 | 117,379 | -0.63(-3.77%) |
Jan 17, 2024 | 15.27 | 16.73 | 15.10 | 16.71 | 171,773 | +1.69(+11.25%) |
Jan 16, 2024 | 14.71 | 15.46 | 14.73 | 15.02 | 35,280 | +0.22(+1.49%) |
Jan 12, 2024 | 15.56 | 15.82 | 14.71 | 14.80 | 43,466 | -0.76(-4.88%) |
Jan 11, 2024 | 15.47 | 15.73 | 14.61 | 15.56 | 46,576 | -0.17(-1.08%) |
Jan 10, 2024 | 15.57 | 15.87 | 15.31 | 15.73 | 77,224 | -0.14(-0.88%) |
Jan 09, 2024 | 14.79 | 15.90 | 14.77 | 15.87 | 77,463 | +1.07(+7.23%) |
Jan 08, 2024 | 14.90 | 14.90 | 14.01 | 14.80 | 80,750 | -0.10(-0.67%) |
Jan 05, 2024 | 15.22 | 15.22 | 14.57 | 14.90 | 54,029 | -0.32(-2.10%) |
Jan 04, 2024 | 14.83 | 15.65 | 14.76 | 15.22 | 109,381 | +0.41(+2.77%) |
Jan 03, 2024 | 13.60 | 14.81 | 13.51 | 14.81 | 220,475 | +1.64(+12.45%) |
Jan 02, 2024 | 13.68 | 13.94 | 13.00 | 13.17 | 70,714 | -0.78(-5.59%) |
Dec 29, 2023 | 13.74 | 14.26 | 13.12 | 13.95 | 72,746 | +0.08(+0.58%) |
Dec 28, 2023 | 14.00 | 14.45 | 13.53 | 13.87 | 61,761 | -0.03(-0.22%) |
Dec 27, 2023 | 14.40 | 14.40 | 13.60 | 13.90 | 88,410 | -0.35(-2.46%) |
Dec 26, 2023 | 14.95 | 14.95 | 13.61 | 14.25 | 106,205 | -0.48(-3.26%) |
Dec 22, 2023 | 14.10 | 14.99 | 13.75 | 14.73 | 118,885 | +0.70(+4.99%) |
Dec 21, 2023 | 13.61 | 14.03 | 13.31 | 14.03 | 117,066 | +1.03(+7.92%) |
Dec 20, 2023 | 13.46 | 14.41 | 12.36 | 13.00 | 240,091 | -0.38(-2.84%) |
Dec 19, 2023 | 14.78 | 14.96 | 12.90 | 13.38 | 297,583 | -1.09(-7.53%) |
Dec 18, 2023 | 15.75 | 15.75 | 14.00 | 14.47 | 175,098 | -1.03(-6.65%) |
Dec 15, 2023 | 15.63 | 15.98 | 14.74 | 15.50 | 60,113 | +0.09(+0.58%) |
Dec 14, 2023 | 16.15 | 16.15 | 14.35 | 15.41 | 110,767 | -0.18(-1.15%) |
Dec 13, 2023 | 14.38 | 16.23 | 14.38 | 15.59 | 152,068 | +1.34(+9.40%) |
Dec 12, 2023 | 15.11 | 15.30 | 13.53 | 14.25 | 113,651 | -0.39(-2.66%) |
Dec 11, 2023 | 13.21 | 15.30 | 13.05 | 14.64 | 416,562 | +2.37(+19.36%) |
Dec 08, 2023 | 12.19 | 12.54 | 12.13 | 12.27 | 21,669 | -0.16(-1.27%) |
Dec 07, 2023 | 12.40 | 12.62 | 12.15 | 12.42 | 34,291 | -0.15(-1.18%) |
Dec 06, 2023 | 12.43 | 12.77 | 12.19 | 12.57 | 27,044 | +0.30(+2.41%) |
Dec 05, 2023 | 12.62 | 12.99 | 12.14 | 12.28 | 37,995 | -0.32(-2.50%) |
Dec 04, 2023 | 12.47 | 12.76 | 11.82 | 12.59 | 106,447 | -0.18(-1.39%) |
Dec 01, 2023 | 12.25 | 12.78 | 12.03 | 12.77 | 38,176 | +0.65(+5.37%) |
Nov 30, 2023 | 12.41 | 12.41 | 11.82 | 12.12 | 24,563 | -0.20(-1.60%) |
Nov 29, 2023 | 12.01 | 12.56 | 11.72 | 12.31 | 51,837 | +0.55(+4.69%) |
Nov 28, 2023 | 12.81 | 13.02 | 11.75 | 11.76 | 93,629 | -1.21(-9.34%) |
Nov 27, 2023 | 13.97 | 13.97 | 12.83 | 12.97 | 99,802 | -1.00(-7.12%) |
Nov 24, 2023 | 12.52 | 14.02 | 12.48 | 13.97 | 93,258 | +1.50(+12.01%) |
Nov 22, 2023 | 13.39 | 13.55 | 12.04 | 12.47 | 92,480 | -0.96(-7.12%) |
Nov 21, 2023 | 12.81 | 13.76 | 12.50 | 13.43 | 119,475 | +0.33(+2.48%) |
Nov 20, 2023 | 12.31 | 13.54 | 11.34 | 13.10 | 223,326 | +0.53(+4.23%) |
Nov 17, 2023 | 12.31 | 12.69 | 11.64 | 12.57 | 120,735 | +1.21(+10.67%) |
Nov 16, 2023 | 12.54 | 12.71 | 10.85 | 11.36 | 138,459 | -0.46(-3.92%) |
Nov 15, 2023 | 11.87 | 12.19 | 11.11 | 11.82 | 96,467 | +0.38(+3.36%) |
Nov 14, 2023 | 10.78 | 11.56 | 10.78 | 11.44 | 76,290 | +0.63(+5.83%) |
Nov 13, 2023 | 11.18 | 11.73 | 10.31 | 10.81 | 77,560 | -0.37(-3.35%) |
Nov 10, 2023 | 10.86 | 11.23 | 10.86 | 11.18 | 20,405 | +0.08(+0.71%) |
Nov 09, 2023 | 10.48 | 11.31 | 10.44 | 11.10 | 53,281 | +0.80(+7.74%) |
Nov 08, 2023 | 10.25 | 10.49 | 10.08 | 10.31 | 21,611 | +0.08(+0.77%) |
Nov 07, 2023 | 10.02 | 10.50 | 9.625 | 10.23 | 62,274 | +0.23(+2.27%) |
Nov 06, 2023 | 9.773 | 10.000 | 9.253 | 10.000 | 68,474 | +0.75(+8.09%) |
Nov 03, 2023 | 9.882 | 10.000 | 9.221 | 9.251 | 32,813 | -0.03(-0.32%) |
Nov 02, 2023 | 9.359 | 9.626 | 9.167 | 9.281 | 17,000 | +0.05(+0.53%) |