Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 15.27 | 15.74 | 15.10 | 15.10 | 236,587 | -0.11(-0.72%) |
Jan 30, 2024 | 14.97 | 15.40 | 14.74 | 15.21 | 35,074 | +0.18(+1.20%) |
Jan 29, 2024 | 14.66 | 15.38 | 14.34 | 15.03 | 151,833 | +0.30(+2.04%) |
Jan 26, 2024 | 14.82 | 14.94 | 14.57 | 14.73 | 298,943 | +0.09(+0.61%) |
Jan 25, 2024 | 14.53 | 14.73 | 13.80 | 14.64 | 56,787 | +0.20(+1.39%) |
Jan 24, 2024 | 15.25 | 16.06 | 14.37 | 14.44 | 237,476 | -0.80(-5.25%) |
Jan 23, 2024 | 14.88 | 15.31 | 14.84 | 15.24 | 125,775 | +0.48(+3.25%) |
Jan 22, 2024 | 14.76 | 15.61 | 14.34 | 14.76 | 201,128 | +0.00(+0.00%) |
Jan 19, 2024 | 14.83 | 14.99 | 14.47 | 14.76 | 49,039 | +0.01(+0.07%) |
Jan 18, 2024 | 14.73 | 14.89 | 14.61 | 14.75 | 52,071 | +0.08(+0.55%) |
Jan 17, 2024 | 14.30 | 14.81 | 14.30 | 14.67 | 58,733 | +0.17(+1.17%) |
Jan 16, 2024 | 14.22 | 14.92 | 14.27 | 14.50 | 186,458 | +0.13(+0.90%) |
Jan 12, 2024 | 14.65 | 14.98 | 14.31 | 14.37 | 39,336 | -0.04(-0.28%) |
Jan 11, 2024 | 14.51 | 14.79 | 14.29 | 14.41 | 1,935,710 | -0.18(-1.23%) |
Jan 10, 2024 | 14.58 | 14.81 | 14.31 | 14.59 | 32,084 | +0.01(+0.07%) |
Jan 09, 2024 | 13.91 | 15.04 | 13.69 | 14.58 | 61,958 | +0.47(+3.33%) |
Jan 08, 2024 | 13.59 | 14.16 | 13.48 | 14.11 | 29,980 | +0.37(+2.69%) |
Jan 05, 2024 | 13.96 | 14.10 | 13.56 | 13.74 | 52,167 | -0.30(-2.14%) |
Jan 04, 2024 | 14.18 | 14.81 | 14.03 | 14.04 | 72,870 | -0.07(-0.50%) |
Jan 03, 2024 | 14.78 | 14.96 | 14.02 | 14.11 | 71,723 | -0.67(-4.53%) |
Jan 02, 2024 | 14.48 | 14.94 | 14.36 | 14.78 | 71,709 | +0.21(+1.44%) |
Dec 29, 2023 | 14.55 | 14.72 | 14.04 | 14.57 | 311,981 | -0.04(-0.27%) |
Dec 28, 2023 | 14.78 | 14.97 | 14.51 | 14.61 | 118,008 | -0.29(-1.95%) |
Dec 27, 2023 | 14.94 | 15.09 | 14.84 | 14.90 | 114,002 | -0.10(-0.67%) |
Dec 26, 2023 | 14.92 | 15.20 | 14.76 | 15.00 | 112,200 | +0.02(+0.13%) |
Dec 22, 2023 | 14.75 | 15.26 | 14.50 | 14.98 | 206,543 | +0.34(+2.32%) |
Dec 21, 2023 | 14.60 | 14.64 | 14.27 | 14.64 | 89,052 | +0.22(+1.53%) |
Dec 20, 2023 | 14.37 | 14.70 | 14.30 | 14.42 | 85,273 | -0.08(-0.55%) |
Dec 19, 2023 | 14.69 | 14.69 | 14.26 | 14.50 | 59,428 | -0.06(-0.41%) |
Dec 18, 2023 | 14.76 | 14.89 | 14.28 | 14.56 | 102,692 | -0.19(-1.29%) |
Dec 15, 2023 | 14.75 | 14.85 | 14.40 | 14.75 | 181,732 | -0.05(-0.34%) |
Dec 14, 2023 | 14.98 | 15.00 | 14.60 | 14.80 | 171,197 | +0.00(+0.00%) |
Dec 13, 2023 | 14.28 | 14.91 | 14.28 | 14.80 | 127,974 | +0.40(+2.78%) |
Dec 12, 2023 | 14.28 | 14.78 | 14.03 | 14.40 | 38,486 | +0.04(+0.28%) |
Dec 11, 2023 | 14.91 | 14.91 | 14.08 | 14.36 | 99,254 | -0.42(-2.84%) |
Dec 08, 2023 | 15.62 | 15.62 | 14.72 | 14.78 | 115,414 | -0.05(-0.34%) |
Dec 07, 2023 | 15.00 | 15.21 | 14.72 | 14.83 | 145,464 | -0.16(-1.07%) |
Dec 06, 2023 | 15.07 | 15.22 | 14.63 | 14.99 | 53,827 | -0.01(-0.07%) |
Dec 05, 2023 | 15.13 | 15.52 | 14.85 | 15.00 | 39,309 | -0.02(-0.13%) |
Dec 04, 2023 | 14.88 | 15.11 | 14.58 | 15.02 | 45,729 | +0.14(+0.94%) |
Dec 01, 2023 | 14.58 | 15.10 | 14.44 | 14.88 | 1,084,297 | +0.21(+1.43%) |
Nov 30, 2023 | 14.88 | 14.96 | 14.12 | 14.67 | 40,900 | -0.09(-0.61%) |
Nov 29, 2023 | 14.50 | 15.22 | 14.49 | 14.76 | 41,144 | +0.41(+2.86%) |
Nov 28, 2023 | 13.86 | 14.78 | 13.86 | 14.35 | 32,087 | +0.37(+2.65%) |
Nov 27, 2023 | 13.93 | 14.39 | 13.56 | 13.98 | 42,666 | +0.24(+1.75%) |
Nov 24, 2023 | 13.32 | 14.23 | 13.32 | 13.74 | 16,780 | +0.52(+3.93%) |
Nov 22, 2023 | 13.16 | 13.50 | 12.85 | 13.22 | 24,114 | +0.32(+2.48%) |
Nov 21, 2023 | 12.65 | 13.25 | 12.53 | 12.90 | 39,620 | -0.18(-1.38%) |
Nov 20, 2023 | 13.16 | 13.49 | 12.25 | 13.08 | 23,772 | +0.30(+2.35%) |
Nov 17, 2023 | 12.36 | 12.98 | 12.24 | 12.78 | 48,036 | +0.55(+4.50%) |
Nov 16, 2023 | 11.85 | 12.45 | 11.79 | 12.23 | 24,574 | +0.08(+0.66%) |
Nov 15, 2023 | 12.00 | 12.77 | 11.95 | 12.15 | 54,101 | +0.16(+1.33%) |
Nov 14, 2023 | 11.36 | 11.99 | 10.94 | 11.99 | 53,752 | +1.10(+10.10%) |
Nov 13, 2023 | 10.89 | 11.33 | 10.43 | 10.89 | 45,958 | +0.12(+1.11%) |
Nov 10, 2023 | 10.61 | 10.88 | 10.32 | 10.77 | 39,663 | +0.33(+3.16%) |
Nov 09, 2023 | 10.37 | 10.80 | 10.26 | 10.44 | 23,296 | +0.18(+1.75%) |
Nov 08, 2023 | 10.59 | 10.62 | 10.16 | 10.26 | 19,469 | -0.23(-2.19%) |
Nov 07, 2023 | 9.990 | 10.49 | 9.990 | 10.49 | 24,713 | +0.25(+2.44%) |
Nov 06, 2023 | 10.80 | 10.80 | 10.19 | 10.24 | 14,848 | -0.44(-4.12%) |
Nov 03, 2023 | 10.28 | 10.69 | 10.23 | 10.68 | 39,485 | +0.61(+6.06%) |
Nov 02, 2023 | 10.04 | 10.45 | 10.00 | 10.07 | 26,704 | -0.01(-0.10%) |