Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 13.99 | 14.71 | 13.71 | 14.12 | 91,250 | +0.09(+0.64%) |
Jan 30, 2024 | 14.56 | 14.61 | 14.02 | 14.03 | 65,559 | -0.60(-4.10%) |
Jan 29, 2024 | 14.36 | 14.65 | 14.11 | 14.63 | 58,124 | +0.23(+1.60%) |
Jan 26, 2024 | 14.88 | 14.99 | 14.36 | 14.40 | 73,863 | -0.36(-2.44%) |
Jan 25, 2024 | 15.13 | 15.29 | 14.35 | 14.76 | 62,918 | -0.13(-0.87%) |
Jan 24, 2024 | 15.77 | 15.86 | 14.84 | 14.89 | 91,216 | -0.67(-4.31%) |
Jan 23, 2024 | 15.85 | 16.17 | 15.54 | 15.56 | 82,211 | -0.02(-0.13%) |
Jan 22, 2024 | 15.09 | 15.76 | 14.88 | 15.58 | 113,765 | +0.62(+4.14%) |
Jan 19, 2024 | 15.35 | 15.35 | 14.91 | 14.96 | 74,279 | -0.32(-2.09%) |
Jan 18, 2024 | 15.26 | 15.57 | 14.96 | 15.28 | 182,882 | +0.09(+0.59%) |
Jan 17, 2024 | 14.59 | 15.23 | 14.59 | 15.19 | 115,662 | +0.31(+2.08%) |
Jan 16, 2024 | 14.60 | 14.92 | 14.36 | 14.88 | 95,949 | +0.10(+0.68%) |
Jan 12, 2024 | 15.07 | 15.07 | 14.61 | 14.78 | 103,565 | -0.16(-1.07%) |
Jan 11, 2024 | 14.82 | 15.29 | 14.62 | 14.94 | 129,762 | +0.09(+0.61%) |
Jan 10, 2024 | 15.11 | 15.11 | 14.37 | 14.85 | 195,118 | -0.36(-2.37%) |
Jan 09, 2024 | 15.67 | 15.83 | 14.71 | 15.21 | 325,041 | +1.85(+13.85%) |
Jan 08, 2024 | 13.23 | 13.47 | 13.03 | 13.36 | 81,014 | +0.11(+0.83%) |
Jan 05, 2024 | 13.21 | 13.65 | 13.15 | 13.25 | 87,885 | -0.05(-0.38%) |
Jan 04, 2024 | 13.24 | 13.38 | 12.94 | 13.30 | 158,591 | -0.05(-0.37%) |
Jan 03, 2024 | 13.83 | 13.97 | 13.31 | 13.35 | 173,438 | -0.69(-4.91%) |
Jan 02, 2024 | 14.09 | 14.27 | 13.89 | 14.04 | 90,259 | -0.27(-1.89%) |
Dec 29, 2023 | 14.41 | 14.69 | 14.28 | 14.31 | 112,226 | -0.18(-1.24%) |
Dec 28, 2023 | 13.96 | 14.60 | 13.96 | 14.49 | 100,514 | +0.39(+2.77%) |
Dec 27, 2023 | 14.42 | 14.42 | 13.80 | 14.10 | 124,903 | +0.02(+0.14%) |
Dec 26, 2023 | 14.11 | 14.30 | 13.82 | 14.08 | 128,423 | +0.08(+0.57%) |
Dec 22, 2023 | 14.33 | 14.70 | 13.78 | 14.00 | 178,332 | -0.25(-1.75%) |
Dec 21, 2023 | 14.20 | 14.55 | 13.86 | 14.25 | 244,380 | +0.22(+1.57%) |
Dec 20, 2023 | 12.77 | 14.33 | 12.38 | 14.03 | 485,293 | +1.30(+10.21%) |
Dec 19, 2023 | 11.79 | 12.85 | 11.36 | 12.73 | 331,978 | +1.04(+8.90%) |
Dec 18, 2023 | 11.05 | 11.73 | 10.68 | 11.69 | 190,320 | +0.66(+5.98%) |
Dec 15, 2023 | 11.17 | 11.17 | 10.53 | 11.03 | 582,750 | -0.03(-0.27%) |
Dec 14, 2023 | 10.11 | 11.53 | 10.05 | 11.06 | 488,968 | +0.90(+8.86%) |
Dec 13, 2023 | 9.830 | 10.45 | 9.620 | 10.16 | 300,487 | +0.30(+3.04%) |
Dec 12, 2023 | 9.600 | 9.890 | 9.450 | 9.860 | 176,850 | +0.25(+2.60%) |
Dec 11, 2023 | 9.810 | 9.870 | 9.520 | 9.610 | 366,992 | -0.21(-2.14%) |
Dec 08, 2023 | 9.770 | 10.00 | 9.683 | 9.820 | 111,103 | +0.01(+0.10%) |
Dec 07, 2023 | 9.770 | 9.935 | 9.550 | 9.810 | 98,882 | +0.12(+1.24%) |
Dec 06, 2023 | 9.810 | 10.00 | 9.650 | 9.690 | 71,902 | -0.08(-0.82%) |
Dec 05, 2023 | 9.910 | 9.910 | 9.410 | 9.770 | 115,091 | -0.21(-2.10%) |
Dec 04, 2023 | 9.930 | 10.20 | 9.735 | 9.980 | 140,021 | +0.02(+0.20%) |
Dec 01, 2023 | 9.460 | 10.03 | 9.460 | 9.960 | 235,431 | +0.45(+4.73%) |
Nov 30, 2023 | 9.700 | 9.730 | 9.450 | 9.510 | 122,438 | -0.08(-0.83%) |
Nov 29, 2023 | 9.440 | 9.720 | 9.400 | 9.590 | 90,673 | +0.25(+2.68%) |
Nov 28, 2023 | 9.490 | 9.520 | 9.280 | 9.340 | 120,674 | -0.13(-1.37%) |
Nov 27, 2023 | 9.710 | 9.790 | 9.405 | 9.470 | 118,648 | -0.24(-2.47%) |
Nov 24, 2023 | 9.740 | 9.950 | 9.670 | 9.710 | 78,164 | -0.03(-0.31%) |
Nov 22, 2023 | 9.830 | 9.880 | 9.700 | 9.740 | 79,354 | +0.02(+0.21%) |
Nov 21, 2023 | 10.11 | 10.11 | 9.700 | 9.720 | 172,779 | -0.30(-2.99%) |
Nov 20, 2023 | 9.910 | 10.12 | 9.670 | 10.02 | 183,050 | +0.15(+1.52%) |
Nov 17, 2023 | 9.900 | 9.980 | 9.540 | 9.870 | 132,249 | +0.00(+0.00%) |
Nov 16, 2023 | 9.660 | 9.940 | 9.360 | 9.870 | 129,644 | +0.23(+2.39%) |
Nov 15, 2023 | 9.450 | 9.670 | 9.430 | 9.640 | 178,360 | +0.21(+2.23%) |
Nov 14, 2023 | 9.260 | 9.490 | 9.000 | 9.430 | 164,094 | +0.57(+6.43%) |
Nov 13, 2023 | 8.970 | 9.040 | 8.690 | 8.860 | 146,989 | -0.26(-2.85%) |
Nov 10, 2023 | 8.950 | 9.300 | 8.810 | 9.120 | 203,903 | +0.12(+1.33%) |
Nov 09, 2023 | 9.090 | 9.100 | 8.765 | 9.000 | 107,422 | -0.21(-2.28%) |
Nov 08, 2023 | 9.590 | 9.590 | 9.000 | 9.210 | 195,216 | -0.46(-4.76%) |
Nov 07, 2023 | 9.880 | 9.890 | 9.280 | 9.670 | 256,831 | -0.12(-1.23%) |
Nov 06, 2023 | 10.97 | 10.97 | 9.510 | 9.790 | 581,489 | +1.30(+15.31%) |
Nov 03, 2023 | 8.340 | 8.700 | 8.320 | 8.490 | 350,067 | +0.18(+2.17%) |
Nov 02, 2023 | 8.250 | 8.500 | 8.030 | 8.310 | 206,652 | +0.21(+2.59%) |