Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 11.41 | 11.84 | 11.24 | 11.24 | 4,244 | -0.49(-4.22%) |
Jan 30, 2024 | 12.09 | 12.09 | 11.67 | 11.74 | 20,852 | -0.29(-2.42%) |
Jan 29, 2024 | 11.67 | 12.26 | 11.44 | 12.03 | 28,155 | +0.56(+4.85%) |
Jan 26, 2024 | 10.97 | 11.50 | 10.97 | 11.47 | 12,872 | +0.87(+8.18%) |
Jan 25, 2024 | 10.57 | 10.66 | 10.32 | 10.60 | 4,842 | +0.23(+2.20%) |
Jan 24, 2024 | 10.75 | 10.91 | 10.35 | 10.38 | 6,833 | -0.11(-1.02%) |
Jan 23, 2024 | 10.42 | 10.65 | 10.42 | 10.48 | 4,210 | -0.30(-2.78%) |
Jan 22, 2024 | 10.54 | 11.01 | 10.51 | 10.78 | 8,206 | +0.00(+0.01%) |
Jan 19, 2024 | 10.65 | 10.84 | 10.30 | 10.78 | 9,505 | +0.09(+0.85%) |
Jan 18, 2024 | 11.24 | 11.32 | 10.67 | 10.69 | 8,755 | -0.54(-4.81%) |
Jan 17, 2024 | 11.34 | 11.34 | 11.16 | 11.23 | 33,364 | -0.29(-2.52%) |
Jan 16, 2024 | 11.72 | 11.77 | 11.32 | 11.52 | 10,385 | -0.47(-3.88%) |
Jan 12, 2024 | 12.72 | 12.73 | 11.98 | 11.99 | 20,064 | -0.99(-7.66%) |
Jan 11, 2024 | 14.71 | 14.85 | 12.72 | 12.98 | 34,973 | -0.68(-4.97%) |
Jan 10, 2024 | 13.33 | 14.05 | 13.01 | 13.66 | 11,747 | +0.01(+0.06%) |
Jan 09, 2024 | 13.90 | 14.01 | 13.63 | 13.65 | 10,817 | -0.34(-2.43%) |
Jan 08, 2024 | 13.63 | 14.09 | 12.84 | 13.99 | 24,346 | +0.70(+5.24%) |
Jan 05, 2024 | 13.68 | 13.68 | 13.07 | 13.29 | 7,291 | -0.44(-3.20%) |
Jan 04, 2024 | 13.48 | 13.99 | 13.39 | 13.73 | 10,997 | +0.48(+3.65%) |
Jan 03, 2024 | 12.81 | 13.52 | 12.73 | 13.25 | 16,673 | -0.60(-4.33%) |
Jan 02, 2024 | 15.53 | 15.53 | 13.76 | 13.85 | 26,452 | -0.19(-1.35%) |
Dec 29, 2023 | 16.12 | 16.23 | 14.02 | 14.04 | 45,157 | -1.84(-11.56%) |
Dec 28, 2023 | 16.26 | 16.26 | 15.66 | 15.88 | 43,781 | -0.75(-4.48%) |
Dec 27, 2023 | 15.81 | 16.66 | 15.81 | 16.62 | 21,220 | +1.55(+10.27%) |
Dec 26, 2023 | 15.24 | 15.24 | 14.62 | 15.07 | 32,365 | +0.22(+1.50%) |
Dec 22, 2023 | 14.16 | 15.19 | 13.88 | 14.85 | 39,404 | +0.84(+6.03%) |
Dec 21, 2023 | 13.85 | 14.01 | 13.44 | 14.01 | 18,385 | +0.71(+5.31%) |
Dec 20, 2023 | 13.57 | 14.13 | 13.30 | 13.30 | 38,491 | +0.18(+1.41%) |
Dec 19, 2023 | 13.26 | 13.48 | 12.75 | 13.12 | 28,789 | +0.27(+2.06%) |
Dec 18, 2023 | 12.06 | 12.89 | 12.06 | 12.85 | 14,402 | +0.38(+3.05%) |
Dec 15, 2023 | 12.29 | 12.54 | 12.08 | 12.47 | 15,328 | +0.08(+0.61%) |
Dec 14, 2023 | 12.27 | 12.39 | 12.21 | 12.39 | 8,379 | +0.32(+2.68%) |
Dec 13, 2023 | 11.00 | 12.07 | 10.99 | 12.07 | 18,303 | +0.91(+8.12%) |
Dec 12, 2023 | 11.23 | 11.23 | 10.99 | 11.16 | 16,194 | +0.26(+2.43%) |
Dec 11, 2023 | 11.59 | 11.59 | 10.78 | 10.90 | 22,537 | -1.30(-10.66%) |
Dec 08, 2023 | 11.75 | 12.20 | 11.75 | 12.20 | 13,262 | +0.76(+6.68%) |
Dec 07, 2023 | 11.25 | 11.59 | 11.12 | 11.44 | 15,779 | -0.09(-0.79%) |
Dec 06, 2023 | 11.83 | 11.83 | 11.53 | 11.53 | 27,950 | -0.06(-0.54%) |
Dec 05, 2023 | 11.39 | 11.90 | 11.26 | 11.59 | 35,007 | +0.16(+1.40%) |
Dec 04, 2023 | 11.81 | 11.81 | 10.97 | 11.43 | 32,880 | +0.74(+6.92%) |
Dec 01, 2023 | 9.750 | 10.72 | 9.750 | 10.69 | 15,243 | +1.04(+10.76%) |
Nov 30, 2023 | 9.890 | 9.910 | 9.630 | 9.652 | 9,403 | -0.32(-3.20%) |
Nov 29, 2023 | 10.06 | 10.11 | 9.899 | 9.971 | 11,785 | +0.08(+0.83%) |
Nov 28, 2023 | 9.660 | 9.920 | 9.460 | 9.889 | 7,385 | +0.55(+5.87%) |
Nov 27, 2023 | 9.270 | 9.490 | 9.100 | 9.341 | 14,299 | -0.15(-1.56%) |
Nov 24, 2023 | 9.030 | 9.590 | 8.970 | 9.489 | 15,726 | +0.52(+5.74%) |
Nov 22, 2023 | 8.780 | 8.974 | 8.780 | 8.974 | 2,560 | +0.17(+1.95%) |
Nov 21, 2023 | 8.610 | 8.815 | 8.610 | 8.802 | 2,477 | -0.13(-1.43%) |
Nov 20, 2023 | 8.780 | 9.050 | 8.670 | 8.930 | 9,657 | +0.46(+5.41%) |
Nov 17, 2023 | 8.400 | 8.490 | 8.400 | 8.472 | 2,803 | +0.08(+0.91%) |
Nov 16, 2023 | 8.590 | 8.590 | 8.345 | 8.395 | 4,537 | -0.32(-3.65%) |
Nov 15, 2023 | 8.200 | 8.713 | 8.200 | 8.713 | 3,229 | +0.55(+6.72%) |
Nov 14, 2023 | 8.240 | 8.330 | 8.120 | 8.165 | 4,882 | +0.07(+0.87%) |
Nov 13, 2023 | 8.190 | 8.190 | 8.054 | 8.094 | 3,985 | -0.26(-3.14%) |
Nov 10, 2023 | 8.260 | 8.409 | 8.190 | 8.357 | 3,961 | +0.13(+1.63%) |
Nov 09, 2023 | 8.860 | 8.860 | 8.200 | 8.223 | 4,168 | +0.06(+0.71%) |
Nov 08, 2023 | 8.500 | 8.500 | 8.140 | 8.165 | 1,647 | -0.35(-4.10%) |
Nov 07, 2023 | 8.340 | 8.514 | 8.340 | 8.514 | 2,676 | +0.10(+1.18%) |
Nov 06, 2023 | 8.648 | 8.680 | 8.340 | 8.415 | 2,638 | -0.11(-1.31%) |
Nov 03, 2023 | 8.470 | 8.590 | 8.470 | 8.526 | 2,156 | +0.04(+0.43%) |
Nov 02, 2023 | 8.360 | 8.490 | 8.260 | 8.490 | 6,265 | +0.48(+5.94%) |