Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 15.83 | 78 | -0.47(-2.88%) | |||
Jan 30, 2024 | 16.90 | 16.90 | 15.77 | 16.30 | 4,057 | -0.29(-1.75%) |
Jan 29, 2024 | 17.61 | 17.61 | 16.05 | 16.59 | 1,517 | +0.56(+3.49%) |
Jan 26, 2024 | 15.02 | 16.03 | 15.02 | 16.03 | 802 | +0.60(+3.88%) |
Jan 25, 2024 | 15.22 | 15.46 | 15.09 | 15.43 | 2,510 | +0.28(+1.85%) |
Jan 24, 2024 | 14.75 | 15.15 | 14.73 | 15.15 | 9,693 | +0.28(+1.88%) |
Jan 23, 2024 | 14.95 | 15.05 | 14.87 | 14.87 | 3,612 | -0.08(-0.50%) |
Jan 22, 2024 | 15.00 | 15.14 | 14.75 | 14.95 | 1,882 | +0.17(+1.12%) |
Jan 19, 2024 | 15.10 | 15.12 | 14.78 | 14.78 | 3,703 | -0.20(-1.34%) |
Jan 18, 2024 | 14.56 | 15.00 | 14.56 | 14.98 | 2,596 | -0.40(-2.63%) |
Jan 16, 2024 | 15.38 | 154 | -0.10(-0.61%) | |||
Jan 12, 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 211 | +0.13(+0.85%) |
Jan 11, 2024 | 15.20 | 15.35 | 15.16 | 15.35 | 417 | -0.41(-2.60%) |
Jan 10, 2024 | 16.92 | 16.92 | 14.47 | 15.76 | 10,535 | -0.64(-3.90%) |
Jan 09, 2024 | 17.03 | 17.03 | 16.40 | 16.40 | 3,623 | -0.36(-2.15%) |
Jan 08, 2024 | 17.05 | 17.09 | 16.76 | 16.76 | 3,293 | -0.42(-2.44%) |
Jan 05, 2024 | 17.24 | 17.24 | 17.18 | 17.18 | 1,768 | -0.06(-0.35%) |
Jan 04, 2024 | 17.26 | 17.30 | 17.23 | 17.24 | 2,786 | -0.20(-1.15%) |
Jan 03, 2024 | 17.49 | 17.62 | 17.40 | 17.44 | 3,096 | +0.04(+0.23%) |
Jan 02, 2024 | 17.11 | 17.49 | 17.11 | 17.40 | 3,088 | -0.45(-2.52%) |
Dec 28, 2023 | 17.85 | 113 | +0.95(+5.63%) | |||
Dec 27, 2023 | 17.40 | 17.40 | 16.90 | 16.90 | 290 | -0.30(-1.74%) |
Dec 26, 2023 | 17.37 | 17.37 | 16.75 | 17.20 | 2,782 | +0.20(+1.17%) |
Dec 22, 2023 | 17.14 | 17.14 | 17.00 | 17.00 | 5,314 | -0.31(-1.79%) |
Dec 21, 2023 | 16.85 | 17.34 | 16.32 | 17.31 | 2,843 | -0.08(-0.46%) |
Dec 20, 2023 | 17.55 | 17.55 | 17.00 | 17.39 | 3,080 | +0.13(+0.75%) |
Dec 19, 2023 | 17.68 | 17.68 | 17.26 | 17.26 | 884 | -0.63(-3.52%) |
Dec 18, 2023 | 18.00 | 18.00 | 16.67 | 17.89 | 14,071 | -0.06(-0.33%) |
Dec 15, 2023 | 18.79 | 18.85 | 17.60 | 17.95 | 46,469 | +3.96(+28.31%) |
Dec 14, 2023 | 13.90 | 14.00 | 13.89 | 13.99 | 4,865 | +0.64(+4.79%) |
Dec 13, 2023 | 13.95 | 14.15 | 13.35 | 13.35 | 10,840 | -0.70(-4.98%) |
Dec 11, 2023 | 14.05 | 132 | +0.02(+0.14%) | |||
Dec 07, 2023 | 14.03 | 26 | +0.73(+5.49%) | |||
Dec 06, 2023 | 12.98 | 13.68 | 12.89 | 13.30 | 22,458 | +0.47(+3.66%) |
Dec 05, 2023 | 12.60 | 13.18 | 12.60 | 12.83 | 7,158 | -0.57(-4.25%) |
Dec 04, 2023 | 12.66 | 13.40 | 12.17 | 13.40 | 21,804 | +0.99(+7.98%) |
Dec 01, 2023 | 12.70 | 12.70 | 12.41 | 12.41 | 3,280 | -0.19(-1.51%) |
Nov 30, 2023 | 12.40 | 12.60 | 12.16 | 12.60 | 2,985 | +0.20(+1.61%) |
Nov 29, 2023 | 12.70 | 12.73 | 12.35 | 12.40 | 9,606 | -0.32(-2.52%) |
Nov 28, 2023 | 12.72 | 12.72 | 12.72 | 12.72 | 533 | +0.00(+0.00%) |
Nov 27, 2023 | 12.66 | 12.76 | 12.66 | 12.72 | 1,582 | -0.24(-1.85%) |
Nov 24, 2023 | 12.95 | 12.96 | 12.95 | 12.96 | 370 | -0.01(-0.12%) |
Nov 22, 2023 | 12.98 | 12.99 | 12.90 | 12.97 | 3,809 | +0.37(+2.89%) |
Nov 21, 2023 | 12.65 | 12.99 | 12.32 | 12.61 | 1,591 | +0.06(+0.48%) |
Nov 20, 2023 | 12.35 | 12.77 | 12.35 | 12.55 | 519 | +0.21(+1.70%) |
Nov 17, 2023 | 12.51 | 12.83 | 12.34 | 12.34 | 603 | -0.31(-2.45%) |
Nov 16, 2023 | 12.15 | 12.87 | 12.12 | 12.65 | 6,840 | +0.43(+3.52%) |
Nov 15, 2023 | 12.40 | 13.00 | 12.02 | 12.22 | 37,892 | -0.61(-4.76%) |
Nov 14, 2023 | 12.87 | 12.87 | 12.24 | 12.83 | 8,816 | +0.27(+2.15%) |
Nov 13, 2023 | 12.56 | 12.56 | 12.56 | 12.56 | 188 | -0.34(-2.64%) |
Nov 09, 2023 | 12.90 | 61 | -0.75(-5.49%) | |||
Nov 06, 2023 | 13.65 | 178 | -0.05(-0.40%) | |||
Nov 03, 2023 | 13.36 | 13.71 | 13.36 | 13.71 | 502 | +0.07(+0.55%) |