Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 13.51 | 14.00 | 13.35 | 13.39 | 1,315,414 | -0.26(-1.90%) |
Jan 30, 2024 | 13.81 | 13.81 | 13.30 | 13.65 | 1,409,850 | -0.15(-1.09%) |
Jan 29, 2024 | 13.69 | 13.86 | 13.48 | 13.80 | 1,366,027 | -0.05(-0.36%) |
Jan 26, 2024 | 14.01 | 14.29 | 13.74 | 13.85 | 1,328,730 | -0.12(-0.86%) |
Jan 25, 2024 | 14.72 | 14.87 | 13.96 | 13.97 | 1,567,680 | -0.75(-5.10%) |
Jan 24, 2024 | 15.25 | 15.26 | 14.16 | 14.72 | 4,161,888 | -0.39(-2.58%) |
Jan 23, 2024 | 14.78 | 15.37 | 14.35 | 15.11 | 3,057,667 | +0.54(+3.71%) |
Jan 22, 2024 | 15.46 | 15.47 | 14.12 | 14.57 | 2,810,689 | -0.81(-5.27%) |
Jan 19, 2024 | 17.22 | 17.23 | 15.30 | 15.38 | 4,667,343 | -1.84(-10.69%) |
Jan 18, 2024 | 17.62 | 17.64 | 16.54 | 17.22 | 2,715,462 | -0.28(-1.60%) |
Jan 17, 2024 | 16.89 | 17.70 | 16.88 | 17.50 | 4,096,510 | +0.05(+0.29%) |
Jan 16, 2024 | 16.10 | 18.20 | 16.07 | 17.45 | 5,961,162 | +1.39(+8.66%) |
Jan 12, 2024 | 16.02 | 16.53 | 15.77 | 16.06 | 6,291,935 | -0.02(-0.12%) |
Jan 11, 2024 | 16.40 | 16.83 | 15.86 | 16.08 | 5,920,017 | -0.55(-3.31%) |
Jan 10, 2024 | 12.85 | 17.90 | 12.85 | 16.63 | 18,131,504 | +3.97(+31.36%) |
Jan 09, 2024 | 12.25 | 12.78 | 11.90 | 12.66 | 2,686,579 | -0.11(-0.86%) |
Jan 08, 2024 | 12.64 | 13.12 | 12.49 | 12.77 | 2,654,230 | +0.13(+1.03%) |
Jan 05, 2024 | 13.37 | 13.87 | 12.57 | 12.64 | 3,567,813 | -0.86(-6.37%) |
Jan 04, 2024 | 14.40 | 14.44 | 12.57 | 13.50 | 5,323,412 | -0.82(-5.73%) |
Jan 03, 2024 | 15.53 | 15.83 | 14.07 | 14.32 | 6,829,446 | -1.39(-8.85%) |
Jan 02, 2024 | 16.16 | 16.83 | 15.65 | 15.71 | 8,541,506 | -0.86(-5.19%) |
Dec 29, 2023 | 16.00 | 16.96 | 15.88 | 16.57 | 17,427,716 | +0.49(+3.05%) |
Dec 28, 2023 | 15.12 | 16.40 | 14.90 | 16.08 | 2,759,833 | +1.00(+6.63%) |
Dec 27, 2023 | 14.80 | 15.65 | 14.73 | 15.08 | 2,027,446 | +0.32(+2.17%) |
Dec 26, 2023 | 14.30 | 14.91 | 14.30 | 14.76 | 712,003 | +0.51(+3.58%) |
Dec 22, 2023 | 14.32 | 14.32 | 13.93 | 14.25 | 588,713 | +0.19(+1.35%) |
Dec 21, 2023 | 13.85 | 14.07 | 13.66 | 14.06 | 473,741 | +0.39(+2.85%) |
Dec 20, 2023 | 13.89 | 14.20 | 13.41 | 13.67 | 605,245 | -0.29(-2.08%) |
Dec 19, 2023 | 13.50 | 14.02 | 13.45 | 13.96 | 566,390 | +0.65(+4.88%) |
Dec 18, 2023 | 13.40 | 13.74 | 13.05 | 13.31 | 555,745 | +0.00(+0.00%) |
Dec 15, 2023 | 13.83 | 14.09 | 13.04 | 13.31 | 1,557,800 | -0.40(-2.92%) |
Dec 14, 2023 | 13.07 | 14.04 | 13.07 | 13.71 | 975,388 | +0.97(+7.61%) |
Dec 13, 2023 | 12.29 | 12.76 | 11.71 | 12.74 | 770,906 | +0.51(+4.17%) |
Dec 12, 2023 | 12.70 | 12.70 | 12.09 | 12.23 | 693,031 | -0.46(-3.62%) |
Dec 11, 2023 | 13.00 | 13.23 | 12.31 | 12.69 | 1,002,308 | -0.35(-2.68%) |
Dec 08, 2023 | 12.42 | 13.16 | 12.35 | 13.04 | 1,376,489 | +0.59(+4.74%) |
Dec 07, 2023 | 11.40 | 12.49 | 11.32 | 12.45 | 1,435,348 | +1.05(+9.21%) |
Dec 06, 2023 | 11.21 | 11.66 | 11.12 | 11.40 | 1,687,856 | +0.37(+3.35%) |
Dec 05, 2023 | 11.19 | 11.20 | 10.91 | 11.03 | 786,551 | -0.25(-2.22%) |
Dec 04, 2023 | 11.16 | 11.60 | 11.12 | 11.28 | 1,101,028 | +0.02(+0.18%) |
Dec 01, 2023 | 10.61 | 11.27 | 10.26 | 11.26 | 1,497,978 | +0.79(+7.55%) |
Nov 30, 2023 | 10.53 | 10.64 | 10.21 | 10.47 | 993,881 | -0.16(-1.51%) |
Nov 29, 2023 | 10.40 | 10.80 | 10.38 | 10.63 | 1,721,461 | +0.38(+3.71%) |
Nov 28, 2023 | 10.67 | 10.67 | 10.18 | 10.25 | 678,654 | -0.49(-4.56%) |
Nov 27, 2023 | 10.55 | 10.81 | 10.43 | 10.74 | 730,921 | +0.13(+1.23%) |
Nov 24, 2023 | 10.58 | 10.70 | 10.47 | 10.61 | 201,319 | +0.03(+0.28%) |
Nov 22, 2023 | 10.65 | 10.81 | 10.50 | 10.58 | 720,766 | +0.02(+0.19%) |
Nov 21, 2023 | 10.52 | 10.85 | 10.33 | 10.56 | 746,597 | -0.05(-0.47%) |
Nov 20, 2023 | 10.43 | 10.64 | 10.15 | 10.61 | 914,954 | +0.18(+1.73%) |
Nov 17, 2023 | 9.880 | 10.46 | 9.535 | 10.43 | 1,745,876 | +0.75(+7.75%) |
Nov 16, 2023 | 10.04 | 10.11 | 9.530 | 9.680 | 1,452,391 | -0.33(-3.30%) |
Nov 15, 2023 | 10.20 | 10.58 | 10.00 | 10.01 | 1,440,919 | -0.16(-1.57%) |
Nov 14, 2023 | 10.12 | 10.56 | 9.840 | 10.17 | 1,328,509 | +0.43(+4.41%) |
Nov 13, 2023 | 10.00 | 10.25 | 9.640 | 9.740 | 1,064,952 | -0.24(-2.40%) |
Nov 10, 2023 | 10.18 | 10.32 | 9.710 | 9.980 | 1,388,872 | -0.11(-1.09%) |
Nov 09, 2023 | 10.74 | 10.75 | 9.710 | 10.09 | 2,250,008 | -0.56(-5.26%) |
Nov 08, 2023 | 10.63 | 10.91 | 10.16 | 10.65 | 3,654,421 | +0.04(+0.33%) |
Nov 07, 2023 | 10.28 | 11.16 | 9.810 | 10.62 | 3,870,110 | +0.01(+0.05%) |
Nov 06, 2023 | 13.12 | 13.70 | 10.40 | 10.61 | 3,287,540 | -4.83(-31.28%) |
Nov 03, 2023 | 15.05 | 15.76 | 14.95 | 15.44 | 740,711 | +0.63(+4.25%) |
Nov 02, 2023 | 14.09 | 14.87 | 14.09 | 14.81 | 497,408 | +0.93(+6.70%) |