Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 14.59 | 14.96 | 14.33 | 14.39 | 830,246 | -0.23(-1.57%) |
Jan 30, 2024 | 14.62 | 14.74 | 14.12 | 14.62 | 1,033,168 | +0.02(+0.14%) |
Jan 29, 2024 | 13.77 | 14.79 | 13.68 | 14.60 | 1,504,482 | +0.77(+5.57%) |
Jan 26, 2024 | 13.65 | 14.00 | 13.40 | 13.83 | 1,185,499 | +0.11(+0.80%) |
Jan 25, 2024 | 13.86 | 13.87 | 13.53 | 13.72 | 938,250 | +0.02(+0.15%) |
Jan 24, 2024 | 14.20 | 14.43 | 13.66 | 13.70 | 1,168,945 | -0.47(-3.32%) |
Jan 23, 2024 | 14.94 | 15.06 | 14.10 | 14.17 | 1,377,317 | -0.73(-4.90%) |
Jan 22, 2024 | 15.18 | 15.19 | 14.70 | 14.90 | 1,148,199 | -0.08(-0.53%) |
Jan 19, 2024 | 15.10 | 15.10 | 14.62 | 14.98 | 1,151,100 | -0.06(-0.40%) |
Jan 18, 2024 | 15.32 | 15.44 | 14.90 | 15.04 | 680,330 | -0.35(-2.27%) |
Jan 17, 2024 | 14.85 | 15.45 | 14.71 | 15.39 | 2,197,463 | +0.51(+3.43%) |
Jan 16, 2024 | 14.83 | 15.01 | 14.36 | 14.88 | 919,635 | +0.08(+0.54%) |
Jan 12, 2024 | 15.03 | 15.22 | 14.71 | 14.80 | 716,073 | +0.14(+0.95%) |
Jan 11, 2024 | 14.79 | 15.06 | 14.35 | 14.66 | 1,052,910 | -0.32(-2.17%) |
Jan 10, 2024 | 16.19 | 16.19 | 14.92 | 14.98 | 1,286,197 | -0.65(-4.13%) |
Jan 09, 2024 | 16.32 | 16.32 | 15.40 | 15.63 | 1,612,597 | -0.53(-3.25%) |
Jan 08, 2024 | 15.88 | 17.24 | 15.76 | 16.16 | 2,666,372 | +1.26(+8.42%) |
Jan 05, 2024 | 14.60 | 15.00 | 14.35 | 14.90 | 906,562 | +0.20(+1.36%) |
Jan 04, 2024 | 14.39 | 14.86 | 14.21 | 14.70 | 1,460,471 | +0.43(+3.01%) |
Jan 03, 2024 | 14.16 | 14.57 | 14.09 | 14.27 | 967,787 | -0.01(-0.07%) |
Jan 02, 2024 | 14.03 | 14.38 | 13.88 | 14.28 | 687,502 | +0.16(+1.13%) |
Dec 29, 2023 | 14.65 | 14.77 | 14.02 | 14.12 | 441,864 | -0.47(-3.22%) |
Dec 28, 2023 | 14.45 | 14.69 | 14.37 | 14.59 | 851,695 | +0.19(+1.32%) |
Dec 27, 2023 | 14.00 | 14.42 | 13.99 | 14.40 | 969,114 | +0.40(+2.86%) |
Dec 26, 2023 | 13.95 | 14.17 | 13.77 | 14.00 | 528,471 | +0.20(+1.45%) |
Dec 22, 2023 | 13.58 | 14.34 | 13.58 | 13.80 | 903,497 | +0.19(+1.40%) |
Dec 21, 2023 | 13.72 | 13.89 | 13.59 | 13.61 | 333,465 | +0.05(+0.37%) |
Dec 20, 2023 | 14.00 | 14.26 | 13.46 | 13.56 | 842,622 | -0.64(-4.51%) |
Dec 19, 2023 | 13.94 | 14.26 | 13.80 | 14.20 | 1,350,950 | +0.34(+2.45%) |
Dec 18, 2023 | 14.00 | 14.05 | 13.80 | 13.86 | 663,663 | -0.13(-0.93%) |
Dec 15, 2023 | 14.07 | 14.16 | 13.73 | 13.99 | 763,403 | +0.01(+0.07%) |
Dec 14, 2023 | 14.15 | 14.48 | 13.77 | 13.98 | 705,045 | -0.35(-2.44%) |
Dec 13, 2023 | 14.35 | 14.59 | 14.17 | 14.33 | 900,377 | -0.06(-0.42%) |
Dec 12, 2023 | 14.02 | 14.46 | 13.96 | 14.39 | 441,608 | +0.29(+2.06%) |
Dec 11, 2023 | 14.25 | 14.25 | 13.70 | 14.10 | 354,622 | -0.09(-0.63%) |
Dec 08, 2023 | 13.69 | 14.31 | 13.56 | 14.19 | 1,077,378 | +0.50(+3.65%) |
Dec 07, 2023 | 13.75 | 13.91 | 13.41 | 13.69 | 908,099 | -0.08(-0.58%) |
Dec 06, 2023 | 13.75 | 14.02 | 13.45 | 13.77 | 1,186,912 | +0.02(+0.15%) |
Dec 05, 2023 | 12.93 | 13.93 | 12.72 | 13.75 | 1,368,674 | +0.64(+4.88%) |
Dec 04, 2023 | 12.71 | 13.31 | 12.33 | 13.11 | 881,310 | +0.58(+4.63%) |
Dec 01, 2023 | 11.36 | 12.58 | 11.36 | 12.53 | 808,127 | +0.99(+8.58%) |
Nov 30, 2023 | 11.43 | 11.70 | 11.41 | 11.54 | 291,752 | +0.13(+1.14%) |
Nov 29, 2023 | 11.63 | 11.90 | 11.30 | 11.41 | 230,300 | -0.07(-0.61%) |
Nov 28, 2023 | 11.81 | 11.82 | 11.37 | 11.48 | 294,712 | -0.27(-2.30%) |
Nov 27, 2023 | 11.62 | 11.91 | 11.20 | 11.75 | 540,064 | +0.29(+2.53%) |
Nov 24, 2023 | 11.44 | 11.79 | 11.44 | 11.46 | 119,392 | +0.03(+0.26%) |
Nov 22, 2023 | 11.25 | 11.55 | 10.94 | 11.43 | 1,267,808 | +0.36(+3.25%) |
Nov 21, 2023 | 11.49 | 11.57 | 10.93 | 11.07 | 1,019,774 | -0.55(-4.73%) |
Nov 20, 2023 | 10.69 | 11.72 | 10.53 | 11.62 | 1,222,404 | +0.82(+7.59%) |
Nov 17, 2023 | 10.76 | 10.93 | 10.41 | 10.80 | 486,485 | +0.08(+0.75%) |
Nov 16, 2023 | 11.17 | 11.17 | 10.39 | 10.72 | 579,111 | -0.20(-1.83%) |
Nov 15, 2023 | 11.25 | 11.57 | 10.90 | 10.92 | 637,798 | -0.24(-2.15%) |
Nov 14, 2023 | 11.10 | 11.31 | 10.85 | 11.16 | 515,415 | +0.42(+3.91%) |
Nov 13, 2023 | 10.62 | 10.82 | 10.25 | 10.74 | 499,792 | +0.08(+0.75%) |
Nov 10, 2023 | 11.15 | 11.15 | 10.43 | 10.66 | 658,860 | -0.44(-3.96%) |
Nov 09, 2023 | 12.17 | 12.17 | 10.85 | 11.10 | 1,105,164 | -0.52(-4.43%) |
Nov 08, 2023 | 11.47 | 12.79 | 11.33 | 11.62 | 2,812,012 | +1.23(+11.90%) |
Nov 07, 2023 | 10.66 | 10.72 | 10.34 | 10.38 | 750,909 | -0.36(-3.35%) |
Nov 06, 2023 | 10.86 | 11.05 | 10.60 | 10.74 | 438,411 | -0.14(-1.29%) |
Nov 03, 2023 | 10.35 | 11.03 | 10.17 | 10.88 | 402,172 | +0.63(+6.15%) |
Nov 02, 2023 | 10.35 | 10.65 | 9.980 | 10.25 | 435,395 | -0.07(-0.68%) |