Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 15.90 | 17.15 | 15.90 | 16.02 | 1,755 | +0.12(+0.75%) |
Jan 30, 2024 | 15.80 | 16.60 | 15.32 | 15.90 | 2,052 | -0.35(-2.15%) |
Jan 29, 2024 | 16.26 | 16.63 | 16.25 | 16.25 | 2,954 | -0.30(-1.81%) |
Jan 26, 2024 | 16.95 | 17.24 | 16.10 | 16.55 | 11,863 | -0.50(-2.90%) |
Jan 25, 2024 | 16.89 | 17.06 | 16.85 | 17.05 | 1,089 | -0.20(-1.19%) |
Jan 24, 2024 | 16.80 | 17.28 | 16.80 | 17.25 | 2,312 | +0.48(+2.86%) |
Jan 23, 2024 | 16.88 | 17.22 | 16.52 | 16.77 | 3,911 | -0.48(-2.78%) |
Jan 22, 2024 | 17.74 | 17.77 | 16.20 | 17.25 | 13,596 | +0.64(+3.85%) |
Jan 19, 2024 | 17.50 | 17.50 | 16.61 | 16.61 | 5,748 | -0.89(-5.09%) |
Jan 18, 2024 | 18.00 | 18.00 | 17.22 | 17.50 | 7,428 | +0.88(+5.26%) |
Jan 17, 2024 | 16.69 | 16.69 | 16.00 | 16.62 | 2,991 | -0.16(-0.98%) |
Jan 16, 2024 | 16.83 | 17.01 | 15.40 | 16.79 | 1,766 | +0.99(+6.25%) |
Jan 12, 2024 | 17.00 | 17.00 | 15.80 | 15.80 | 4,308 | -0.56(-3.41%) |
Jan 11, 2024 | 16.86 | 17.01 | 16.36 | 16.36 | 5,341 | +0.04(+0.25%) |
Jan 10, 2024 | 15.00 | 16.64 | 14.74 | 16.32 | 15,502 | +2.09(+14.73%) |
Jan 08, 2024 | 14.23 | 478 | -0.27(-1.90%) | |||
Jan 05, 2024 | 15.00 | 15.00 | 14.50 | 14.50 | 845 | -0.22(-1.53%) |
Jan 04, 2024 | 14.90 | 14.90 | 14.72 | 14.72 | 828 | +0.22(+1.55%) |
Jan 03, 2024 | 14.19 | 14.91 | 14.13 | 14.50 | 1,976 | -0.45(-3.01%) |
Jan 02, 2024 | 14.86 | 15.26 | 14.51 | 14.95 | 2,377 | -0.14(-0.93%) |
Dec 29, 2023 | 14.70 | 15.09 | 14.14 | 15.09 | 3,598 | +0.57(+3.93%) |
Dec 28, 2023 | 14.59 | 15.46 | 14.52 | 14.52 | 3,355 | +0.72(+5.22%) |
Dec 27, 2023 | 14.17 | 14.71 | 13.50 | 13.80 | 6,507 | -0.40(-2.82%) |
Dec 26, 2023 | 14.90 | 15.29 | 14.15 | 14.20 | 4,479 | -1.09(-7.13%) |
Dec 22, 2023 | 14.91 | 15.45 | 14.32 | 15.29 | 1,461 | +0.38(+2.55%) |
Dec 21, 2023 | 15.62 | 15.66 | 14.91 | 14.91 | 3,667 | -0.97(-6.11%) |
Dec 20, 2023 | 15.48 | 15.94 | 15.48 | 15.88 | 5,156 | +0.18(+1.12%) |
Dec 19, 2023 | 16.37 | 16.37 | 15.43 | 15.70 | 9,367 | -0.07(-0.42%) |
Dec 18, 2023 | 14.90 | 15.90 | 14.69 | 15.77 | 7,193 | +0.97(+6.55%) |
Dec 15, 2023 | 13.84 | 14.80 | 13.48 | 14.80 | 8,136 | +1.20(+8.82%) |
Dec 14, 2023 | 14.00 | 14.49 | 13.54 | 13.60 | 9,322 | +0.22(+1.64%) |
Dec 13, 2023 | 12.80 | 13.50 | 12.80 | 13.38 | 11,237 | +0.53(+4.12%) |
Dec 12, 2023 | 12.50 | 13.45 | 12.50 | 12.85 | 2,653 | +0.19(+1.50%) |
Dec 11, 2023 | 12.95 | 13.45 | 12.52 | 12.66 | 10,046 | +0.39(+3.21%) |
Dec 08, 2023 | 12.82 | 13.40 | 12.01 | 12.27 | 11,640 | -0.25(-2.03%) |
Dec 07, 2023 | 12.19 | 13.24 | 12.15 | 12.52 | 2,675 | +0.03(+0.24%) |
Dec 06, 2023 | 11.36 | 12.49 | 10.61 | 12.49 | 15,053 | +1.92(+18.19%) |
Dec 05, 2023 | 10.84 | 10.84 | 10.34 | 10.57 | 4,261 | -0.30(-2.78%) |
Dec 04, 2023 | 10.32 | 10.87 | 10.32 | 10.87 | 4,657 | +0.55(+5.34%) |
Dec 01, 2023 | 10.03 | 10.49 | 10.03 | 10.32 | 3,324 | +0.52(+5.29%) |
Nov 30, 2023 | 9.976 | 10.14 | 9.800 | 9.800 | 2,341 | -0.28(-2.74%) |
Nov 29, 2023 | 10.44 | 10.44 | 9.711 | 10.08 | 1,245 | -0.41(-3.95%) |
Nov 28, 2023 | 10.45 | 10.49 | 10.38 | 10.49 | 5,428 | +0.04(+0.38%) |
Nov 27, 2023 | 9.800 | 10.98 | 9.600 | 10.45 | 7,981 | +0.68(+6.96%) |
Nov 24, 2023 | 9.770 | 9.770 | 9.770 | 9.770 | 356 | -0.03(-0.31%) |
Nov 21, 2023 | 9.800 | 410 | +0.00(+0.00%) | |||
Nov 20, 2023 | 9.630 | 10.00 | 9.600 | 9.800 | 3,647 | +0.16(+1.64%) |
Nov 17, 2023 | 9.640 | 9.642 | 9.640 | 9.642 | 593 | -0.13(-1.31%) |
Nov 16, 2023 | 9.770 | 9.770 | 9.770 | 9.770 | 622 | -0.23(-2.30%) |
Nov 15, 2023 | 9.860 | 10.83 | 9.860 | 10.00 | 3,517 | +0.09(+0.91%) |
Nov 14, 2023 | 10.15 | 11.05 | 9.728 | 9.910 | 7,895 | +0.34(+3.55%) |
Nov 13, 2023 | 9.690 | 9.690 | 9.570 | 9.570 | 786 | -0.37(-3.72%) |
Nov 10, 2023 | 9.940 | 9.945 | 9.940 | 9.940 | 962 | +0.22(+2.26%) |
Nov 09, 2023 | 9.680 | 9.720 | 9.680 | 9.720 | 1,201 | +0.09(+0.93%) |
Nov 08, 2023 | 10.00 | 10.70 | 9.540 | 9.630 | 3,145 | -0.39(-3.89%) |
Nov 07, 2023 | 9.984 | 10.08 | 9.984 | 10.02 | 1,583 | -0.23(-2.24%) |
Nov 06, 2023 | 10.25 | 10.25 | 9.890 | 10.25 | 2,105 | +0.00(+0.00%) |
Nov 03, 2023 | 10.25 | 10.25 | 10.25 | 10.25 | 758 | +0.00(+0.00%) |
Nov 02, 2023 | 10.39 | 10.39 | 9.680 | 10.25 | 11,122 | +0.45(+4.59%) |