Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 14.76 | 16.16 | 14.50 | 15.77 | 922,736 | +0.96(+6.48%) |
Jan 30, 2024 | 14.39 | 14.94 | 14.15 | 14.81 | 936,251 | +0.48(+3.35%) |
Jan 29, 2024 | 13.40 | 14.56 | 13.15 | 14.33 | 627,689 | +0.96(+7.18%) |
Jan 26, 2024 | 12.85 | 13.47 | 12.72 | 13.37 | 509,110 | +0.52(+4.05%) |
Jan 25, 2024 | 12.50 | 13.11 | 12.50 | 12.85 | 280,918 | +0.69(+5.67%) |
Jan 24, 2024 | 12.64 | 12.64 | 12.00 | 12.16 | 212,417 | -0.35(-2.80%) |
Jan 23, 2024 | 13.05 | 13.07 | 12.37 | 12.51 | 210,331 | -0.48(-3.70%) |
Jan 22, 2024 | 12.67 | 13.11 | 12.37 | 12.99 | 478,129 | +0.58(+4.67%) |
Jan 19, 2024 | 12.47 | 12.59 | 12.16 | 12.41 | 286,378 | -0.05(-0.40%) |
Jan 18, 2024 | 13.05 | 13.05 | 12.39 | 12.46 | 225,988 | -0.54(-4.15%) |
Jan 17, 2024 | 12.71 | 13.16 | 12.25 | 13.00 | 547,643 | +0.17(+1.33%) |
Jan 16, 2024 | 12.98 | 13.09 | 12.53 | 12.83 | 316,223 | -0.13(-1.00%) |
Jan 12, 2024 | 13.25 | 13.37 | 12.75 | 12.96 | 465,137 | -0.16(-1.22%) |
Jan 11, 2024 | 12.74 | 13.14 | 12.42 | 13.12 | 475,943 | +0.41(+3.23%) |
Jan 10, 2024 | 12.61 | 13.13 | 12.37 | 12.71 | 386,462 | -0.06(-0.47%) |
Jan 09, 2024 | 12.88 | 13.00 | 12.33 | 12.77 | 477,016 | -0.23(-1.77%) |
Jan 08, 2024 | 11.71 | 13.05 | 11.58 | 13.00 | 547,628 | +1.63(+14.34%) |
Jan 05, 2024 | 11.52 | 11.71 | 11.18 | 11.37 | 424,282 | -0.36(-3.07%) |
Jan 04, 2024 | 12.13 | 12.22 | 11.60 | 11.73 | 370,047 | -0.40(-3.30%) |
Jan 03, 2024 | 12.14 | 12.56 | 11.93 | 12.13 | 305,052 | -0.02(-0.16%) |
Jan 02, 2024 | 12.53 | 13.00 | 11.98 | 12.15 | 416,209 | -0.10(-0.82%) |
Dec 29, 2023 | 12.14 | 12.60 | 11.93 | 12.25 | 232,404 | +0.17(+1.41%) |
Dec 28, 2023 | 11.94 | 12.74 | 11.70 | 12.08 | 1,219,851 | +0.04(+0.33%) |
Dec 27, 2023 | 11.99 | 12.12 | 11.57 | 12.04 | 347,826 | +0.21(+1.78%) |
Dec 26, 2023 | 11.74 | 11.93 | 11.32 | 11.83 | 342,011 | +0.15(+1.33%) |
Dec 22, 2023 | 11.42 | 11.80 | 11.26 | 11.68 | 316,391 | +0.41(+3.59%) |
Dec 21, 2023 | 11.19 | 11.40 | 10.65 | 11.27 | 149,900 | +0.27(+2.45%) |
Dec 20, 2023 | 11.01 | 11.60 | 10.82 | 11.00 | 327,587 | -0.06(-0.54%) |
Dec 19, 2023 | 10.76 | 11.23 | 10.43 | 11.06 | 313,417 | +0.41(+3.85%) |
Dec 18, 2023 | 10.52 | 10.77 | 10.32 | 10.65 | 277,977 | -0.03(-0.28%) |
Dec 15, 2023 | 10.54 | 10.93 | 10.19 | 10.68 | 1,306,654 | +0.18(+1.71%) |
Dec 14, 2023 | 10.14 | 10.78 | 9.860 | 10.50 | 469,409 | +0.60(+6.06%) |
Dec 13, 2023 | 9.750 | 10.19 | 9.307 | 9.900 | 306,207 | +0.14(+1.43%) |
Dec 12, 2023 | 8.880 | 9.950 | 8.190 | 9.760 | 548,369 | +0.97(+11.04%) |
Dec 11, 2023 | 8.190 | 8.850 | 7.390 | 8.790 | 622,902 | +0.63(+7.72%) |
Dec 08, 2023 | 8.900 | 8.900 | 7.920 | 8.160 | 380,886 | -0.81(-9.03%) |
Dec 07, 2023 | 8.920 | 9.000 | 8.440 | 8.970 | 229,330 | +0.00(+0.00%) |
Dec 06, 2023 | 8.960 | 9.220 | 8.800 | 8.970 | 130,922 | +0.05(+0.56%) |
Dec 05, 2023 | 8.900 | 9.130 | 8.790 | 8.920 | 188,743 | +0.03(+0.34%) |
Dec 04, 2023 | 8.900 | 9.110 | 8.645 | 8.890 | 173,875 | +0.07(+0.79%) |
Dec 01, 2023 | 8.510 | 8.980 | 8.510 | 8.820 | 242,779 | +0.38(+4.50%) |
Nov 30, 2023 | 8.510 | 8.650 | 8.220 | 8.440 | 218,104 | +0.02(+0.24%) |
Nov 29, 2023 | 8.500 | 8.830 | 8.310 | 8.420 | 162,445 | +0.06(+0.72%) |
Nov 28, 2023 | 8.100 | 8.540 | 7.860 | 8.360 | 158,736 | +0.28(+3.47%) |
Nov 27, 2023 | 8.190 | 8.410 | 7.840 | 8.080 | 154,293 | -0.07(-0.86%) |
Nov 24, 2023 | 7.610 | 8.150 | 7.520 | 8.150 | 123,162 | +0.57(+7.52%) |
Nov 22, 2023 | 7.980 | 7.980 | 7.474 | 7.580 | 195,589 | -0.15(-1.94%) |
Nov 21, 2023 | 8.100 | 8.310 | 7.700 | 7.730 | 620,698 | -0.48(-5.85%) |
Nov 20, 2023 | 8.110 | 8.670 | 8.000 | 8.210 | 316,446 | +0.09(+1.11%) |
Nov 17, 2023 | 7.690 | 8.200 | 7.650 | 8.120 | 312,709 | +0.51(+6.70%) |
Nov 16, 2023 | 7.730 | 7.995 | 7.500 | 7.610 | 137,239 | -0.08(-1.04%) |
Nov 15, 2023 | 7.780 | 8.146 | 7.640 | 7.690 | 208,841 | -0.09(-1.16%) |
Nov 14, 2023 | 7.980 | 8.190 | 7.610 | 7.780 | 260,501 | +0.06(+0.78%) |
Nov 13, 2023 | 8.200 | 8.230 | 7.210 | 7.720 | 328,831 | -0.35(-4.34%) |
Nov 10, 2023 | 7.900 | 8.140 | 7.800 | 8.070 | 378,769 | +0.23(+2.93%) |
Nov 09, 2023 | 8.280 | 8.440 | 7.700 | 7.840 | 312,046 | -0.43(-5.20%) |
Nov 08, 2023 | 8.350 | 8.400 | 8.190 | 8.270 | 459,964 | -0.09(-1.08%) |
Nov 07, 2023 | 8.670 | 8.670 | 8.150 | 8.360 | 442,403 | -0.14(-1.65%) |
Nov 06, 2023 | 8.690 | 8.830 | 8.370 | 8.500 | 286,656 | -0.17(-1.96%) |
Nov 03, 2023 | 8.880 | 8.990 | 8.500 | 8.670 | 363,167 | +0.01(+0.06%) |
Nov 02, 2023 | 8.820 | 9.000 | 8.580 | 8.665 | 320,399 | -0.11(-1.20%) |