Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 15.66 | 15.84 | 15.00 | 15.01 | 117,134 | -0.61(-3.91%) |
Jan 30, 2024 | 15.95 | 15.95 | 15.53 | 15.62 | 101,879 | -0.34(-2.13%) |
Jan 29, 2024 | 15.29 | 15.99 | 15.10 | 15.96 | 202,781 | +0.60(+3.91%) |
Jan 26, 2024 | 15.59 | 15.59 | 15.24 | 15.36 | 139,377 | -0.10(-0.65%) |
Jan 25, 2024 | 15.61 | 15.66 | 15.12 | 15.46 | 133,985 | -0.06(-0.39%) |
Jan 24, 2024 | 16.28 | 16.28 | 15.48 | 15.52 | 148,422 | -0.56(-3.48%) |
Jan 23, 2024 | 16.32 | 16.32 | 16.00 | 16.08 | 85,726 | -0.08(-0.50%) |
Jan 22, 2024 | 15.85 | 16.29 | 15.85 | 16.16 | 142,811 | +0.45(+2.86%) |
Jan 19, 2024 | 15.72 | 15.81 | 15.40 | 15.71 | 121,005 | +0.09(+0.58%) |
Jan 18, 2024 | 15.64 | 15.76 | 15.53 | 15.62 | 151,683 | -0.02(-0.13%) |
Jan 17, 2024 | 15.60 | 15.81 | 15.49 | 15.64 | 138,392 | +0.09(+0.58%) |
Jan 16, 2024 | 15.07 | 15.62 | 14.87 | 15.55 | 136,961 | +0.40(+2.64%) |
Jan 12, 2024 | 15.51 | 15.56 | 15.06 | 15.15 | 64,674 | -0.14(-0.92%) |
Jan 11, 2024 | 15.03 | 15.32 | 14.84 | 15.29 | 96,009 | +0.12(+0.79%) |
Jan 10, 2024 | 15.20 | 15.34 | 14.79 | 15.17 | 114,984 | -0.05(-0.33%) |
Jan 09, 2024 | 14.96 | 15.35 | 14.80 | 15.22 | 87,986 | +0.11(+0.73%) |
Jan 08, 2024 | 15.47 | 15.63 | 14.77 | 15.11 | 144,215 | -0.24(-1.56%) |
Jan 05, 2024 | 14.87 | 15.64 | 14.60 | 15.35 | 285,110 | +1.19(+8.40%) |
Jan 04, 2024 | 14.24 | 14.47 | 14.12 | 14.16 | 108,396 | +0.04(+0.28%) |
Jan 03, 2024 | 14.27 | 14.29 | 13.91 | 14.12 | 138,503 | -0.08(-0.56%) |
Jan 02, 2024 | 13.93 | 14.25 | 13.77 | 14.20 | 88,984 | +0.28(+2.01%) |
Dec 29, 2023 | 14.27 | 14.37 | 13.91 | 13.92 | 73,924 | -0.32(-2.25%) |
Dec 28, 2023 | 14.27 | 14.65 | 14.14 | 14.24 | 60,784 | -0.13(-0.90%) |
Dec 27, 2023 | 14.21 | 14.47 | 14.21 | 14.37 | 66,469 | +0.15(+1.05%) |
Dec 26, 2023 | 14.28 | 14.29 | 14.08 | 14.22 | 63,422 | +0.08(+0.57%) |
Dec 22, 2023 | 13.89 | 14.20 | 13.79 | 14.14 | 76,733 | +0.32(+2.32%) |
Dec 21, 2023 | 13.75 | 14.47 | 13.66 | 13.82 | 79,534 | +0.18(+1.32%) |
Dec 20, 2023 | 13.95 | 14.20 | 13.64 | 13.64 | 80,031 | -0.30(-2.15%) |
Dec 19, 2023 | 13.77 | 13.97 | 13.60 | 13.94 | 95,477 | +0.27(+1.98%) |
Dec 18, 2023 | 13.55 | 13.74 | 13.39 | 13.67 | 115,896 | +0.17(+1.26%) |
Dec 15, 2023 | 14.12 | 14.12 | 13.50 | 13.50 | 218,416 | -0.49(-3.50%) |
Dec 14, 2023 | 14.00 | 14.48 | 13.73 | 13.99 | 188,917 | +0.00(+0.00%) |
Dec 13, 2023 | 13.80 | 14.00 | 13.50 | 13.99 | 217,436 | +0.19(+1.38%) |
Dec 12, 2023 | 13.72 | 13.86 | 13.60 | 13.80 | 79,829 | +0.09(+0.66%) |
Dec 11, 2023 | 13.55 | 13.75 | 13.30 | 13.71 | 125,699 | +0.17(+1.26%) |
Dec 08, 2023 | 13.27 | 13.56 | 13.25 | 13.54 | 80,843 | +0.23(+1.73%) |
Dec 07, 2023 | 13.47 | 13.49 | 13.24 | 13.31 | 71,553 | -0.08(-0.60%) |
Dec 06, 2023 | 13.60 | 13.76 | 13.37 | 13.39 | 122,166 | -0.15(-1.14%) |
Dec 05, 2023 | 13.68 | 13.91 | 13.50 | 13.54 | 154,900 | -0.15(-1.13%) |
Dec 04, 2023 | 13.89 | 14.06 | 13.49 | 13.70 | 326,837 | +0.03(+0.22%) |
Dec 01, 2023 | 13.60 | 13.88 | 13.60 | 13.67 | 171,142 | -0.05(-0.36%) |
Nov 30, 2023 | 14.09 | 14.09 | 13.66 | 13.72 | 109,329 | -0.32(-2.28%) |
Nov 29, 2023 | 14.20 | 14.34 | 13.95 | 14.04 | 102,057 | -0.04(-0.28%) |
Nov 28, 2023 | 14.16 | 14.35 | 14.00 | 14.08 | 111,869 | -0.10(-0.71%) |
Nov 27, 2023 | 14.10 | 14.19 | 13.88 | 14.18 | 141,401 | +0.15(+1.07%) |
Nov 24, 2023 | 13.68 | 14.16 | 13.68 | 14.03 | 147,610 | +0.28(+2.04%) |
Nov 22, 2023 | 13.75 | 14.28 | 13.39 | 13.75 | 265,734 | +0.15(+1.10%) |
Nov 21, 2023 | 13.15 | 13.89 | 13.15 | 13.60 | 348,603 | -0.01(-0.07%) |
Nov 20, 2023 | 13.14 | 13.75 | 12.96 | 13.61 | 245,456 | +0.46(+3.50%) |
Nov 17, 2023 | 12.87 | 13.25 | 12.67 | 13.15 | 304,413 | +0.41(+3.22%) |
Nov 16, 2023 | 12.78 | 12.96 | 12.65 | 12.74 | 138,745 | -0.09(-0.70%) |
Nov 15, 2023 | 13.05 | 13.25 | 12.77 | 12.83 | 95,497 | -0.19(-1.46%) |
Nov 14, 2023 | 12.68 | 13.07 | 12.50 | 13.02 | 253,126 | +0.73(+5.94%) |
Nov 13, 2023 | 12.38 | 12.53 | 12.17 | 12.29 | 135,419 | -0.10(-0.81%) |
Nov 10, 2023 | 12.46 | 12.55 | 11.95 | 12.39 | 235,122 | +0.05(+0.41%) |
Nov 09, 2023 | 12.68 | 13.00 | 12.32 | 12.34 | 106,809 | -0.27(-2.14%) |
Nov 08, 2023 | 12.19 | 13.00 | 11.95 | 12.61 | 204,991 | +0.94(+8.05%) |
Nov 07, 2023 | 11.63 | 11.90 | 11.56 | 11.67 | 85,212 | -0.05(-0.43%) |
Nov 06, 2023 | 11.64 | 11.86 | 11.55 | 11.72 | 72,124 | +0.04(+0.34%) |
Nov 03, 2023 | 11.54 | 11.80 | 11.06 | 11.68 | 185,890 | +0.39(+3.45%) |
Nov 02, 2023 | 10.91 | 11.31 | 10.91 | 11.29 | 98,858 | +0.54(+5.02%) |