Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 14.41 | 15.62 | 14.41 | 15.05 | 583,962 | +0.55(+3.79%) |
Jan 30, 2024 | 14.55 | 14.66 | 14.18 | 14.50 | 365,860 | +0.00(+0.00%) |
Jan 29, 2024 | 14.20 | 14.97 | 13.86 | 14.50 | 623,811 | +0.29(+2.04%) |
Jan 26, 2024 | 13.75 | 14.25 | 13.63 | 14.21 | 807,784 | +0.58(+4.26%) |
Jan 25, 2024 | 13.71 | 13.95 | 13.54 | 13.63 | 301,314 | +0.07(+0.52%) |
Jan 24, 2024 | 13.89 | 13.92 | 13.55 | 13.56 | 236,039 | -0.19(-1.38%) |
Jan 23, 2024 | 14.29 | 14.31 | 13.49 | 13.75 | 434,531 | -0.25(-1.79%) |
Jan 22, 2024 | 14.01 | 14.33 | 13.87 | 14.00 | 334,682 | +0.08(+0.57%) |
Jan 19, 2024 | 13.89 | 14.17 | 13.42 | 13.92 | 388,320 | +0.13(+0.94%) |
Jan 18, 2024 | 13.94 | 13.94 | 13.44 | 13.79 | 425,694 | -0.02(-0.14%) |
Jan 17, 2024 | 13.64 | 13.84 | 13.46 | 13.81 | 351,490 | -0.12(-0.86%) |
Jan 16, 2024 | 13.75 | 13.99 | 13.60 | 13.93 | 403,066 | -0.01(-0.07%) |
Jan 12, 2024 | 14.03 | 14.39 | 13.87 | 13.94 | 246,913 | +0.13(+0.94%) |
Jan 11, 2024 | 14.00 | 14.05 | 13.51 | 13.81 | 548,561 | -0.19(-1.36%) |
Jan 10, 2024 | 14.50 | 14.60 | 13.97 | 14.00 | 499,934 | -0.49(-3.38%) |
Jan 09, 2024 | 14.85 | 14.85 | 14.11 | 14.49 | 540,532 | -0.45(-3.01%) |
Jan 08, 2024 | 14.30 | 14.97 | 14.22 | 14.94 | 504,810 | +0.50(+3.46%) |
Jan 05, 2024 | 14.10 | 14.58 | 13.71 | 14.44 | 414,122 | +0.12(+0.84%) |
Jan 04, 2024 | 14.17 | 14.54 | 13.75 | 14.32 | 387,541 | +0.30(+2.14%) |
Jan 03, 2024 | 14.42 | 14.42 | 13.90 | 14.02 | 401,368 | -0.50(-3.44%) |
Jan 02, 2024 | 14.36 | 15.22 | 14.36 | 14.52 | 643,373 | -0.08(-0.55%) |
Dec 29, 2023 | 15.06 | 15.06 | 14.57 | 14.60 | 497,671 | -0.39(-2.60%) |
Dec 28, 2023 | 15.04 | 15.15 | 14.82 | 14.99 | 451,228 | -0.13(-0.86%) |
Dec 27, 2023 | 15.45 | 15.60 | 14.97 | 15.12 | 568,184 | -0.25(-1.63%) |
Dec 26, 2023 | 15.22 | 15.55 | 15.20 | 15.37 | 464,318 | +0.34(+2.26%) |
Dec 22, 2023 | 14.46 | 15.09 | 14.35 | 15.03 | 631,480 | +0.81(+5.70%) |
Dec 21, 2023 | 14.15 | 14.48 | 13.96 | 14.22 | 340,358 | +0.37(+2.67%) |
Dec 20, 2023 | 14.47 | 14.80 | 13.79 | 13.85 | 471,846 | -0.62(-4.28%) |
Dec 19, 2023 | 14.40 | 15.15 | 14.36 | 14.47 | 1,108,969 | +0.30(+2.12%) |
Dec 18, 2023 | 14.20 | 14.50 | 13.74 | 14.17 | 536,967 | -0.09(-0.63%) |
Dec 15, 2023 | 14.39 | 14.75 | 13.90 | 14.26 | 912,819 | +0.00(+0.00%) |
Dec 14, 2023 | 14.54 | 14.58 | 13.80 | 14.26 | 989,713 | +0.09(+0.64%) |
Dec 13, 2023 | 12.54 | 14.18 | 12.51 | 14.17 | 1,467,131 | +1.67(+13.36%) |
Dec 12, 2023 | 11.80 | 12.54 | 11.51 | 12.50 | 407,122 | +0.75(+6.38%) |
Dec 11, 2023 | 12.31 | 12.33 | 11.65 | 11.75 | 616,592 | -0.52(-4.24%) |
Dec 08, 2023 | 12.36 | 12.56 | 12.15 | 12.27 | 378,135 | -0.16(-1.29%) |
Dec 07, 2023 | 12.39 | 12.59 | 12.29 | 12.43 | 650,881 | +0.14(+1.14%) |
Dec 06, 2023 | 12.30 | 12.61 | 11.90 | 12.29 | 720,684 | +0.21(+1.74%) |
Dec 05, 2023 | 12.03 | 12.18 | 11.96 | 12.08 | 406,805 | -0.08(-0.66%) |
Dec 04, 2023 | 12.22 | 12.42 | 11.85 | 12.16 | 400,933 | -0.10(-0.82%) |
Dec 01, 2023 | 11.55 | 12.28 | 11.30 | 12.26 | 577,214 | +0.68(+5.87%) |
Nov 30, 2023 | 11.82 | 12.23 | 11.52 | 11.58 | 770,516 | -0.02(-0.17%) |
Nov 29, 2023 | 11.64 | 12.20 | 11.58 | 11.60 | 486,411 | +0.01(+0.09%) |
Nov 28, 2023 | 11.82 | 11.82 | 11.43 | 11.59 | 431,918 | -0.06(-0.52%) |
Nov 27, 2023 | 12.15 | 12.15 | 11.47 | 11.65 | 510,162 | -0.54(-4.43%) |
Nov 24, 2023 | 11.86 | 12.30 | 11.71 | 12.19 | 196,579 | +0.32(+2.70%) |
Nov 22, 2023 | 12.12 | 12.12 | 11.81 | 11.87 | 319,796 | -0.05(-0.42%) |
Nov 21, 2023 | 11.93 | 12.15 | 11.72 | 11.92 | 592,897 | -0.20(-1.65%) |
Nov 20, 2023 | 12.23 | 12.45 | 12.01 | 12.12 | 520,059 | -0.02(-0.16%) |
Nov 17, 2023 | 11.83 | 12.28 | 11.56 | 12.14 | 465,262 | +0.42(+3.58%) |
Nov 16, 2023 | 12.01 | 12.08 | 11.43 | 11.72 | 638,380 | -0.35(-2.90%) |
Nov 15, 2023 | 12.12 | 12.47 | 12.03 | 12.07 | 467,252 | -0.10(-0.82%) |
Nov 14, 2023 | 11.77 | 12.21 | 11.75 | 12.17 | 651,304 | +0.78(+6.85%) |
Nov 13, 2023 | 11.26 | 11.45 | 10.90 | 11.39 | 384,840 | +0.04(+0.35%) |
Nov 10, 2023 | 11.32 | 11.40 | 10.90 | 11.35 | 486,519 | +0.13(+1.16%) |
Nov 09, 2023 | 12.13 | 12.28 | 11.15 | 11.22 | 715,395 | -0.92(-7.58%) |
Nov 08, 2023 | 12.27 | 12.59 | 11.92 | 12.14 | 663,961 | -0.22(-1.78%) |
Nov 07, 2023 | 12.28 | 12.78 | 11.90 | 12.36 | 831,821 | +0.17(+1.39%) |
Nov 06, 2023 | 12.77 | 12.95 | 12.15 | 12.19 | 538,469 | -0.57(-4.47%) |
Nov 03, 2023 | 12.12 | 12.88 | 12.11 | 12.76 | 1,302,815 | +0.74(+6.16%) |
Nov 02, 2023 | 12.07 | 12.15 | 11.68 | 12.02 | 517,787 | +0.18(+1.52%) |