Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 14.45 | 14.45 | 13.73 | 13.79 | 3,424 | -0.67(-4.61%) |
Jan 30, 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 561 | -0.01(-0.07%) |
Jan 29, 2024 | 14.56 | 14.56 | 14.20 | 14.47 | 2,774 | -0.10(-0.68%) |
Jan 26, 2024 | 14.17 | 14.57 | 14.16 | 14.57 | 4,954 | +0.00(+0.00%) |
Jan 25, 2024 | 14.64 | 14.64 | 14.57 | 14.57 | 2,660 | +0.19(+1.31%) |
Jan 24, 2024 | 14.37 | 14.73 | 14.23 | 14.38 | 4,571 | +0.25(+1.76%) |
Jan 23, 2024 | 13.92 | 14.24 | 13.86 | 14.13 | 7,411 | +0.35(+2.52%) |
Jan 22, 2024 | 13.60 | 14.03 | 13.51 | 13.78 | 7,030 | +0.22(+1.61%) |
Jan 19, 2024 | 13.54 | 13.56 | 13.23 | 13.56 | 2,745 | -0.12(-0.87%) |
Jan 18, 2024 | 13.52 | 14.14 | 13.43 | 13.68 | 5,118 | +0.20(+1.47%) |
Jan 17, 2024 | 13.53 | 13.81 | 12.98 | 13.48 | 12,480 | -0.44(-3.14%) |
Jan 16, 2024 | 14.53 | 14.52 | 13.92 | 13.92 | 13,039 | -0.50(-3.45%) |
Jan 12, 2024 | 14.15 | 14.68 | 14.08 | 14.42 | 5,989 | +0.20(+1.40%) |
Jan 11, 2024 | 14.32 | 14.49 | 14.13 | 14.22 | 5,151 | -0.38(-2.59%) |
Jan 10, 2024 | 14.62 | 14.62 | 14.47 | 14.60 | 2,593 | -0.11(-0.74%) |
Jan 09, 2024 | 14.90 | 14.91 | 14.69 | 14.70 | 3,574 | -0.49(-3.21%) |
Jan 08, 2024 | 15.66 | 15.66 | 15.11 | 15.19 | 7,774 | -0.26(-1.67%) |
Jan 05, 2024 | 14.05 | 15.60 | 14.05 | 15.45 | 68,365 | +1.47(+10.53%) |
Jan 04, 2024 | 14.22 | 14.73 | 13.97 | 13.98 | 6,576 | -0.38(-2.63%) |
Jan 03, 2024 | 14.69 | 14.73 | 14.36 | 14.36 | 3,404 | -0.24(-1.63%) |
Jan 02, 2024 | 15.15 | 15.15 | 14.60 | 14.60 | 3,380 | -0.51(-3.36%) |
Dec 29, 2023 | 15.32 | 15.32 | 15.02 | 15.10 | 3,738 | -0.45(-2.88%) |
Dec 28, 2023 | 15.38 | 16.03 | 15.38 | 15.55 | 3,848 | -0.03(-0.19%) |
Dec 27, 2023 | 16.71 | 16.71 | 15.45 | 15.58 | 12,648 | -1.13(-6.78%) |
Dec 26, 2023 | 16.59 | 17.42 | 16.59 | 16.71 | 6,488 | +0.35(+2.13%) |
Dec 22, 2023 | 15.81 | 16.68 | 15.63 | 16.36 | 9,668 | +0.45(+2.81%) |
Dec 21, 2023 | 15.01 | 15.92 | 15.01 | 15.92 | 17,154 | +1.02(+6.88%) |
Dec 20, 2023 | 14.97 | 15.11 | 14.64 | 14.89 | 7,087 | +0.43(+2.96%) |
Dec 19, 2023 | 14.39 | 14.81 | 14.39 | 14.47 | 10,813 | +0.00(+0.00%) |
Dec 18, 2023 | 14.06 | 14.61 | 14.06 | 14.47 | 14,186 | +0.77(+5.59%) |
Dec 15, 2023 | 13.42 | 14.10 | 13.40 | 13.70 | 24,145 | +0.24(+1.77%) |
Dec 14, 2023 | 13.25 | 13.91 | 13.25 | 13.46 | 15,870 | +0.25(+1.88%) |
Dec 13, 2023 | 13.69 | 13.82 | 12.81 | 13.21 | 51,960 | -0.67(-4.80%) |
Dec 12, 2023 | 14.13 | 14.18 | 13.74 | 13.88 | 8,770 | -0.33(-2.31%) |
Dec 11, 2023 | 14.42 | 14.87 | 14.08 | 14.21 | 10,598 | -0.35(-2.39%) |
Dec 08, 2023 | 15.01 | 15.36 | 14.34 | 14.56 | 7,448 | -0.28(-1.88%) |
Dec 07, 2023 | 14.57 | 15.68 | 14.57 | 14.83 | 24,851 | +0.12(+0.81%) |
Dec 06, 2023 | 14.41 | 14.91 | 14.41 | 14.71 | 18,519 | +0.48(+3.35%) |
Dec 05, 2023 | 14.35 | 14.70 | 14.08 | 14.24 | 15,705 | -0.14(-0.97%) |
Dec 04, 2023 | 13.69 | 14.38 | 13.47 | 14.38 | 21,121 | +0.67(+4.86%) |
Dec 01, 2023 | 13.43 | 14.10 | 13.43 | 13.71 | 21,079 | +0.21(+1.55%) |
Nov 30, 2023 | 13.82 | 13.82 | 13.39 | 13.50 | 3,265 | -0.14(-1.02%) |
Nov 29, 2023 | 13.65 | 13.85 | 13.59 | 13.64 | 5,582 | +0.11(+0.80%) |
Nov 28, 2023 | 13.25 | 13.78 | 13.25 | 13.53 | 8,992 | +0.36(+2.70%) |
Nov 27, 2023 | 13.20 | 13.31 | 13.03 | 13.18 | 4,121 | +0.08(+0.60%) |
Nov 24, 2023 | 13.01 | 13.30 | 13.01 | 13.10 | 2,550 | -0.01(-0.08%) |
Nov 22, 2023 | 13.20 | 13.20 | 13.07 | 13.11 | 2,508 | -0.05(-0.38%) |
Nov 21, 2023 | 13.06 | 13.28 | 13.01 | 13.16 | 5,198 | -0.04(-0.30%) |
Nov 20, 2023 | 12.83 | 13.30 | 12.83 | 13.20 | 27,173 | +0.35(+2.69%) |
Nov 17, 2023 | 12.95 | 12.95 | 12.75 | 12.85 | 6,931 | +0.16(+1.25%) |
Nov 16, 2023 | 12.76 | 12.88 | 12.39 | 12.69 | 5,476 | -0.06(-0.47%) |
Nov 15, 2023 | 12.52 | 12.98 | 12.48 | 12.75 | 21,547 | +0.23(+1.82%) |
Nov 14, 2023 | 12.01 | 12.59 | 12.01 | 12.52 | 13,967 | +0.54(+4.54%) |
Nov 13, 2023 | 11.41 | 12.11 | 11.36 | 11.98 | 7,418 | +0.48(+4.21%) |
Nov 10, 2023 | 11.54 | 11.75 | 11.24 | 11.50 | 8,400 | -0.05(-0.43%) |
Nov 09, 2023 | 11.80 | 11.80 | 11.55 | 11.55 | 2,760 | +0.01(+0.09%) |
Nov 08, 2023 | 11.28 | 11.77 | 10.78 | 11.54 | 24,129 | +0.29(+2.55%) |
Nov 07, 2023 | 11.00 | 11.55 | 11.00 | 11.25 | 6,309 | +0.05(+0.44%) |
Nov 06, 2023 | 11.37 | 11.64 | 11.20 | 11.20 | 8,361 | -0.26(-2.24%) |
Nov 03, 2023 | 11.23 | 11.81 | 11.23 | 11.46 | 11,996 | +0.09(+0.78%) |
Nov 02, 2023 | 11.22 | 11.81 | 11.18 | 11.37 | 11,910 | +0.47(+4.36%) |