Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 14.29 | 14.72 | 13.68 | 14.41 | 282,178 | +0.00(+0.00%) |
Jan 30, 2024 | 14.75 | 14.75 | 13.85 | 14.41 | 339,219 | -0.56(-3.74%) |
Jan 29, 2024 | 14.79 | 15.23 | 14.26 | 14.97 | 219,479 | +0.23(+1.56%) |
Jan 26, 2024 | 14.47 | 14.79 | 14.25 | 14.74 | 136,764 | +0.26(+1.80%) |
Jan 25, 2024 | 14.48 | 15.09 | 14.31 | 14.48 | 211,421 | +0.27(+1.90%) |
Jan 24, 2024 | 13.93 | 14.54 | 13.76 | 14.21 | 177,565 | +0.62(+4.56%) |
Jan 23, 2024 | 13.55 | 13.92 | 13.32 | 13.59 | 204,286 | +0.23(+1.72%) |
Jan 22, 2024 | 13.41 | 13.68 | 13.03 | 13.36 | 200,536 | +0.05(+0.38%) |
Jan 19, 2024 | 12.81 | 13.33 | 12.47 | 13.31 | 223,871 | +0.55(+4.31%) |
Jan 18, 2024 | 14.04 | 14.04 | 12.69 | 12.76 | 346,790 | -1.19(-8.53%) |
Jan 17, 2024 | 13.80 | 14.15 | 13.28 | 13.95 | 276,919 | -0.02(-0.14%) |
Jan 16, 2024 | 14.11 | 14.26 | 13.65 | 13.97 | 220,344 | -0.37(-2.58%) |
Jan 12, 2024 | 14.05 | 14.55 | 14.05 | 14.34 | 290,469 | +0.29(+2.06%) |
Jan 11, 2024 | 14.32 | 14.56 | 13.79 | 14.05 | 209,218 | -0.35(-2.43%) |
Jan 10, 2024 | 14.43 | 14.79 | 14.15 | 14.40 | 340,653 | -0.07(-0.48%) |
Jan 09, 2024 | 14.15 | 14.70 | 13.97 | 14.47 | 232,276 | +0.15(+1.05%) |
Jan 08, 2024 | 12.51 | 14.33 | 12.45 | 14.32 | 363,161 | +1.73(+13.74%) |
Jan 05, 2024 | 13.06 | 13.11 | 12.51 | 12.59 | 313,087 | -0.47(-3.60%) |
Jan 04, 2024 | 13.59 | 13.90 | 13.05 | 13.06 | 426,305 | -1.32(-9.18%) |
Jan 03, 2024 | 14.14 | 14.65 | 13.77 | 14.38 | 462,582 | -0.17(-1.17%) |
Jan 02, 2024 | 14.71 | 15.35 | 14.31 | 14.55 | 435,178 | -0.34(-2.28%) |
Dec 29, 2023 | 15.04 | 15.25 | 14.66 | 14.89 | 728,994 | -0.39(-2.58%) |
Dec 28, 2023 | 14.79 | 15.93 | 14.74 | 15.29 | 462,382 | +0.42(+2.79%) |
Dec 27, 2023 | 15.17 | 15.25 | 14.68 | 14.87 | 276,095 | -0.22(-1.46%) |
Dec 26, 2023 | 15.44 | 15.51 | 14.93 | 15.09 | 437,040 | -0.29(-1.89%) |
Dec 22, 2023 | 13.40 | 15.50 | 13.40 | 15.38 | 929,234 | +2.35(+18.04%) |
Dec 21, 2023 | 13.60 | 14.00 | 12.92 | 13.03 | 246,144 | -0.13(-0.99%) |
Dec 20, 2023 | 13.92 | 13.99 | 13.14 | 13.16 | 275,383 | -0.83(-5.93%) |
Dec 19, 2023 | 13.67 | 14.07 | 13.67 | 13.99 | 362,420 | +0.40(+2.94%) |
Dec 18, 2023 | 13.36 | 13.76 | 13.07 | 13.59 | 526,646 | +0.04(+0.30%) |
Dec 15, 2023 | 13.39 | 14.18 | 13.36 | 13.55 | 2,172,663 | +0.36(+2.73%) |
Dec 14, 2023 | 13.68 | 13.76 | 12.80 | 13.19 | 401,783 | -0.11(-0.83%) |
Dec 13, 2023 | 12.93 | 13.44 | 12.70 | 13.30 | 620,763 | +0.49(+3.83%) |
Dec 12, 2023 | 12.98 | 13.30 | 12.28 | 12.81 | 712,368 | +0.31(+2.48%) |
Dec 11, 2023 | 12.25 | 12.65 | 11.44 | 12.50 | 982,702 | +0.24(+1.96%) |
Dec 08, 2023 | 10.22 | 13.50 | 10.15 | 12.26 | 3,850,936 | +3.01(+32.54%) |
Dec 07, 2023 | 8.490 | 9.280 | 8.270 | 9.250 | 436,942 | +0.82(+9.73%) |
Dec 06, 2023 | 8.250 | 8.590 | 8.110 | 8.430 | 235,366 | +0.27(+3.31%) |
Dec 05, 2023 | 8.110 | 8.409 | 7.980 | 8.160 | 213,222 | -0.14(-1.69%) |
Dec 04, 2023 | 7.990 | 8.620 | 7.990 | 8.300 | 332,987 | +0.29(+3.62%) |
Dec 01, 2023 | 7.750 | 8.030 | 7.350 | 8.010 | 335,123 | +0.17(+2.17%) |
Nov 30, 2023 | 8.720 | 8.780 | 7.810 | 7.840 | 524,925 | -0.48(-5.83%) |
Nov 29, 2023 | 9.070 | 9.300 | 8.225 | 8.325 | 613,590 | -0.67(-7.40%) |
Nov 28, 2023 | 8.830 | 9.180 | 8.570 | 8.990 | 199,587 | +0.12(+1.35%) |
Nov 27, 2023 | 8.850 | 9.160 | 8.830 | 8.870 | 351,426 | +0.03(+0.34%) |
Nov 24, 2023 | 9.180 | 9.685 | 8.790 | 8.840 | 378,150 | -0.37(-4.02%) |
Nov 22, 2023 | 9.430 | 9.480 | 8.974 | 9.210 | 827,607 | +0.06(+0.66%) |
Nov 21, 2023 | 9.800 | 9.925 | 9.080 | 9.150 | 513,525 | -0.65(-6.63%) |
Nov 20, 2023 | 9.480 | 10.49 | 9.480 | 9.800 | 306,798 | +0.30(+3.16%) |
Nov 17, 2023 | 9.020 | 9.750 | 9.020 | 9.500 | 295,627 | +0.57(+6.38%) |
Nov 16, 2023 | 8.720 | 9.050 | 8.515 | 8.930 | 243,088 | +0.16(+1.82%) |
Nov 15, 2023 | 8.770 | 9.320 | 8.560 | 8.770 | 249,551 | -0.06(-0.68%) |
Nov 14, 2023 | 7.680 | 8.830 | 7.600 | 8.830 | 369,768 | +0.40(+4.74%) |
Nov 13, 2023 | 7.700 | 8.560 | 7.530 | 8.430 | 273,932 | +0.63(+8.08%) |
Nov 10, 2023 | 8.050 | 8.145 | 7.600 | 7.800 | 358,262 | -0.04(-0.51%) |
Nov 09, 2023 | 8.990 | 8.994 | 7.800 | 7.840 | 305,643 | -1.17(-12.99%) |
Nov 08, 2023 | 8.890 | 9.260 | 8.500 | 9.010 | 281,489 | -0.11(-1.21%) |
Nov 07, 2023 | 9.110 | 9.280 | 8.710 | 9.120 | 302,297 | +0.16(+1.79%) |
Nov 06, 2023 | 8.390 | 9.110 | 8.250 | 8.960 | 469,864 | +0.64(+7.69%) |
Nov 03, 2023 | 7.930 | 8.660 | 7.930 | 8.320 | 327,955 | +0.62(+8.05%) |
Nov 02, 2023 | 7.370 | 7.750 | 7.215 | 7.700 | 322,336 | +0.46(+6.35%) |