Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 17.27 | 18.08 | 17.25 | 17.48 | 265,150 | +0.21(+1.22%) |
Jan 30, 2024 | 18.82 | 18.82 | 15.93 | 17.27 | 972,407 | -1.70(-8.96%) |
Jan 29, 2024 | 18.85 | 19.03 | 18.11 | 18.97 | 277,772 | +0.21(+1.12%) |
Jan 26, 2024 | 17.90 | 20.44 | 17.54 | 18.76 | 1,556,987 | +1.07(+6.05%) |
Jan 25, 2024 | 17.84 | 17.86 | 17.43 | 17.69 | 171,813 | +0.17(+0.97%) |
Jan 24, 2024 | 18.10 | 18.10 | 17.14 | 17.52 | 170,577 | -0.25(-1.41%) |
Jan 23, 2024 | 18.15 | 18.15 | 17.54 | 17.77 | 134,933 | -0.32(-1.77%) |
Jan 22, 2024 | 18.00 | 18.20 | 17.72 | 18.09 | 281,195 | +0.27(+1.52%) |
Jan 19, 2024 | 17.32 | 17.85 | 17.22 | 17.82 | 163,355 | +0.68(+3.97%) |
Jan 18, 2024 | 16.85 | 17.14 | 16.68 | 17.14 | 98,544 | +0.38(+2.27%) |
Jan 17, 2024 | 16.57 | 17.24 | 16.26 | 16.76 | 272,730 | -0.26(-1.53%) |
Jan 16, 2024 | 17.02 | 17.22 | 16.72 | 17.02 | 210,042 | -0.34(-1.96%) |
Jan 12, 2024 | 18.04 | 18.16 | 16.99 | 17.36 | 217,430 | -0.48(-2.69%) |
Jan 11, 2024 | 17.99 | 18.32 | 17.38 | 17.84 | 300,610 | -0.28(-1.55%) |
Jan 10, 2024 | 17.38 | 18.28 | 17.11 | 18.12 | 268,041 | +0.69(+3.96%) |
Jan 09, 2024 | 17.43 | 18.02 | 16.82 | 17.43 | 290,113 | -0.35(-1.97%) |
Jan 08, 2024 | 16.82 | 17.90 | 16.82 | 17.78 | 256,858 | +0.89(+5.27%) |
Jan 05, 2024 | 16.75 | 17.89 | 16.66 | 16.89 | 419,239 | -0.01(-0.06%) |
Jan 04, 2024 | 17.07 | 17.28 | 16.64 | 16.90 | 235,327 | -0.21(-1.23%) |
Jan 03, 2024 | 17.81 | 17.83 | 17.11 | 17.11 | 272,011 | -0.87(-4.84%) |
Jan 02, 2024 | 17.63 | 17.99 | 16.91 | 17.98 | 333,678 | +0.23(+1.30%) |
Dec 29, 2023 | 18.16 | 18.42 | 17.62 | 17.75 | 354,574 | -0.49(-2.69%) |
Dec 28, 2023 | 18.13 | 18.69 | 17.80 | 18.24 | 233,011 | -0.04(-0.22%) |
Dec 27, 2023 | 18.09 | 18.29 | 17.67 | 18.28 | 183,081 | +0.31(+1.73%) |
Dec 26, 2023 | 17.98 | 18.08 | 17.57 | 17.97 | 188,513 | -0.05(-0.28%) |
Dec 22, 2023 | 17.77 | 18.39 | 17.06 | 18.02 | 337,686 | +0.43(+2.44%) |
Dec 21, 2023 | 17.09 | 18.06 | 17.00 | 17.59 | 245,421 | +0.47(+2.75%) |
Dec 20, 2023 | 16.87 | 18.21 | 16.54 | 17.12 | 557,292 | +0.28(+1.66%) |
Dec 19, 2023 | 16.81 | 18.13 | 16.44 | 16.84 | 1,391,833 | -0.26(-1.52%) |
Dec 18, 2023 | 14.24 | 17.19 | 14.02 | 17.10 | 3,518,960 | +5.88(+52.41%) |
Dec 15, 2023 | 11.24 | 11.38 | 11.07 | 11.22 | 406,000 | +0.12(+1.08%) |
Dec 14, 2023 | 11.36 | 11.70 | 11.02 | 11.10 | 157,044 | -0.04(-0.36%) |
Dec 13, 2023 | 10.70 | 11.15 | 10.46 | 11.14 | 176,394 | +0.55(+5.19%) |
Dec 12, 2023 | 10.87 | 10.87 | 10.43 | 10.59 | 141,520 | -0.34(-3.11%) |
Dec 11, 2023 | 11.15 | 11.18 | 10.69 | 10.93 | 256,161 | -0.26(-2.32%) |
Dec 08, 2023 | 10.52 | 11.22 | 10.36 | 11.19 | 309,451 | +0.59(+5.57%) |
Dec 07, 2023 | 10.48 | 10.64 | 10.25 | 10.60 | 235,658 | +0.10(+0.95%) |
Dec 06, 2023 | 10.52 | 10.90 | 10.37 | 10.50 | 388,231 | +0.03(+0.29%) |
Dec 05, 2023 | 10.18 | 10.50 | 10.12 | 10.47 | 200,676 | +0.25(+2.45%) |
Dec 04, 2023 | 9.890 | 10.39 | 9.830 | 10.22 | 225,878 | +0.32(+3.23%) |
Dec 01, 2023 | 9.400 | 9.970 | 9.310 | 9.900 | 185,160 | +0.45(+4.76%) |
Nov 30, 2023 | 9.640 | 9.670 | 9.330 | 9.450 | 103,948 | -0.11(-1.15%) |
Nov 29, 2023 | 9.340 | 9.840 | 9.340 | 9.560 | 282,892 | +0.31(+3.35%) |
Nov 28, 2023 | 9.200 | 9.310 | 9.000 | 9.250 | 118,719 | +0.07(+0.76%) |
Nov 27, 2023 | 9.270 | 9.350 | 9.020 | 9.180 | 124,110 | -0.15(-1.61%) |
Nov 24, 2023 | 9.130 | 9.480 | 9.130 | 9.330 | 45,411 | +0.19(+2.08%) |
Nov 22, 2023 | 8.980 | 9.285 | 8.950 | 9.140 | 72,646 | +0.20(+2.24%) |
Nov 21, 2023 | 8.960 | 8.970 | 8.730 | 8.940 | 97,461 | -0.10(-1.11%) |
Nov 20, 2023 | 8.870 | 9.140 | 8.800 | 9.040 | 121,511 | +0.18(+2.03%) |
Nov 17, 2023 | 8.650 | 8.930 | 8.533 | 8.860 | 163,627 | +0.43(+5.16%) |
Nov 16, 2023 | 8.220 | 8.590 | 8.115 | 8.425 | 227,595 | -0.00(-0.06%) |
Nov 15, 2023 | 8.410 | 8.710 | 8.390 | 8.430 | 169,559 | +0.06(+0.72%) |
Nov 14, 2023 | 8.350 | 8.430 | 8.050 | 8.370 | 215,387 | +0.42(+5.28%) |
Nov 13, 2023 | 7.920 | 8.135 | 7.800 | 7.950 | 186,562 | +0.03(+0.38%) |
Nov 10, 2023 | 7.920 | 7.985 | 7.780 | 7.920 | 125,934 | +0.01(+0.13%) |
Nov 09, 2023 | 8.140 | 8.250 | 7.820 | 7.910 | 263,991 | -0.18(-2.22%) |
Nov 08, 2023 | 8.220 | 8.239 | 7.860 | 8.090 | 185,093 | -0.11(-1.34%) |
Nov 07, 2023 | 8.040 | 8.240 | 7.960 | 8.200 | 176,045 | +0.10(+1.23%) |
Nov 06, 2023 | 7.980 | 8.120 | 7.780 | 8.100 | 327,460 | +0.22(+2.79%) |
Nov 03, 2023 | 7.700 | 8.120 | 7.410 | 7.880 | 518,259 | +0.44(+5.91%) |
Nov 02, 2023 | 6.560 | 7.690 | 6.520 | 7.440 | 660,417 | +0.71(+10.55%) |