Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 12.41 | 12.93 | 12.07 | 12.28 | 1,273,568 | -0.18(-1.43%) |
Jan 30, 2024 | 13.02 | 13.09 | 12.46 | 12.46 | 615,956 | -0.70(-5.35%) |
Jan 29, 2024 | 12.73 | 13.20 | 12.66 | 13.16 | 631,337 | +0.46(+3.59%) |
Jan 26, 2024 | 12.95 | 13.16 | 12.60 | 12.71 | 946,890 | -0.63(-4.76%) |
Jan 25, 2024 | 12.98 | 13.36 | 12.88 | 13.34 | 744,085 | +0.58(+4.51%) |
Jan 24, 2024 | 13.62 | 13.62 | 12.66 | 12.77 | 865,165 | -0.46(-3.45%) |
Jan 23, 2024 | 13.60 | 13.60 | 12.98 | 13.22 | 1,081,652 | -0.13(-0.97%) |
Jan 22, 2024 | 13.01 | 13.62 | 12.96 | 13.35 | 1,029,043 | +0.49(+3.78%) |
Jan 19, 2024 | 12.87 | 12.88 | 12.48 | 12.87 | 777,083 | +0.07(+0.54%) |
Jan 18, 2024 | 12.86 | 12.92 | 12.47 | 12.80 | 491,521 | +0.08(+0.62%) |
Jan 17, 2024 | 12.68 | 12.93 | 12.55 | 12.72 | 974,084 | -0.28(-2.14%) |
Jan 16, 2024 | 12.83 | 13.01 | 12.72 | 12.99 | 847,742 | -0.26(-1.95%) |
Jan 12, 2024 | 13.80 | 13.83 | 13.11 | 13.25 | 588,376 | -0.40(-2.91%) |
Jan 11, 2024 | 13.98 | 14.03 | 13.13 | 13.65 | 845,635 | -0.33(-2.34%) |
Jan 10, 2024 | 14.12 | 14.17 | 13.74 | 13.98 | 491,946 | -0.23(-1.61%) |
Jan 09, 2024 | 14.11 | 14.32 | 13.89 | 14.20 | 465,451 | -0.26(-1.78%) |
Jan 08, 2024 | 14.35 | 14.88 | 14.32 | 14.46 | 620,002 | +0.10(+0.69%) |
Jan 05, 2024 | 14.37 | 14.96 | 14.28 | 14.36 | 582,639 | -0.31(-2.10%) |
Jan 04, 2024 | 14.49 | 14.83 | 14.48 | 14.67 | 688,316 | -0.03(-0.20%) |
Jan 03, 2024 | 15.35 | 15.43 | 14.53 | 14.70 | 1,013,940 | -1.19(-7.49%) |
Jan 02, 2024 | 15.01 | 16.35 | 15.00 | 15.89 | 1,523,988 | +0.50(+3.22%) |
Dec 29, 2023 | 15.53 | 15.66 | 15.25 | 15.39 | 861,729 | -0.25(-1.59%) |
Dec 28, 2023 | 15.54 | 16.13 | 15.46 | 15.64 | 883,116 | -0.01(-0.06%) |
Dec 27, 2023 | 15.34 | 16.03 | 15.34 | 15.65 | 1,122,048 | +0.41(+2.67%) |
Dec 26, 2023 | 15.12 | 15.57 | 14.96 | 15.25 | 676,615 | +0.18(+1.18%) |
Dec 22, 2023 | 15.21 | 15.79 | 14.91 | 15.07 | 832,010 | -0.04(-0.26%) |
Dec 21, 2023 | 14.78 | 15.13 | 14.51 | 15.11 | 1,008,416 | +0.62(+4.24%) |
Dec 20, 2023 | 15.46 | 15.81 | 14.46 | 14.49 | 1,094,772 | -0.93(-6.05%) |
Dec 19, 2023 | 14.18 | 15.44 | 14.18 | 15.42 | 1,556,457 | +1.37(+9.74%) |
Dec 18, 2023 | 14.95 | 15.02 | 13.74 | 14.06 | 2,693,559 | -0.95(-6.34%) |
Dec 15, 2023 | 16.45 | 16.65 | 14.02 | 15.01 | 4,784,286 | -1.40(-8.52%) |
Dec 14, 2023 | 16.25 | 16.97 | 15.97 | 16.41 | 1,873,195 | +0.86(+5.55%) |
Dec 13, 2023 | 14.08 | 15.66 | 13.89 | 15.54 | 1,285,532 | +1.44(+10.20%) |
Dec 12, 2023 | 14.44 | 14.63 | 13.99 | 14.11 | 1,196,941 | -0.31(-2.13%) |
Dec 11, 2023 | 14.44 | 14.55 | 14.07 | 14.41 | 802,129 | -0.16(-1.09%) |
Dec 08, 2023 | 14.27 | 15.16 | 14.21 | 14.57 | 1,526,781 | +0.25(+1.73%) |
Dec 07, 2023 | 13.97 | 14.43 | 13.73 | 14.32 | 1,041,573 | +0.31(+2.19%) |
Dec 06, 2023 | 13.24 | 14.71 | 13.22 | 14.02 | 1,562,552 | +0.86(+6.56%) |
Dec 05, 2023 | 12.86 | 13.23 | 12.69 | 13.15 | 870,151 | +0.12(+0.91%) |
Dec 04, 2023 | 12.72 | 13.34 | 12.71 | 13.03 | 782,772 | +0.20(+1.55%) |
Dec 01, 2023 | 11.92 | 12.93 | 11.80 | 12.84 | 1,392,194 | +0.82(+6.85%) |
Nov 30, 2023 | 12.60 | 12.80 | 11.99 | 12.01 | 1,034,009 | -0.59(-4.65%) |
Nov 29, 2023 | 12.79 | 13.08 | 12.56 | 12.60 | 972,079 | +0.05(+0.40%) |
Nov 28, 2023 | 12.03 | 12.56 | 11.73 | 12.55 | 842,441 | +0.47(+3.86%) |
Nov 27, 2023 | 12.11 | 12.35 | 11.93 | 12.08 | 916,656 | -0.11(-0.89%) |
Nov 24, 2023 | 12.30 | 12.47 | 12.19 | 12.19 | 286,585 | -0.17(-1.36%) |
Nov 22, 2023 | 12.41 | 12.57 | 12.06 | 12.36 | 621,552 | +0.08(+0.65%) |
Nov 21, 2023 | 12.53 | 12.57 | 12.17 | 12.28 | 543,777 | -0.41(-3.21%) |
Nov 20, 2023 | 13.08 | 13.21 | 12.62 | 12.69 | 794,805 | -0.42(-3.18%) |
Nov 17, 2023 | 12.86 | 13.31 | 12.69 | 13.10 | 868,782 | +0.38(+2.96%) |
Nov 16, 2023 | 13.15 | 13.48 | 12.54 | 12.73 | 778,091 | -0.55(-4.11%) |
Nov 15, 2023 | 12.66 | 13.75 | 12.66 | 13.27 | 1,602,773 | +0.70(+5.60%) |
Nov 14, 2023 | 12.03 | 12.77 | 11.93 | 12.57 | 1,499,071 | +1.15(+10.03%) |
Nov 13, 2023 | 11.95 | 12.01 | 11.27 | 11.42 | 1,637,864 | -0.65(-5.40%) |
Nov 10, 2023 | 11.87 | 12.25 | 11.66 | 12.07 | 870,479 | +0.22(+1.83%) |
Nov 09, 2023 | 13.31 | 13.33 | 11.65 | 11.86 | 2,421,031 | -1.56(-11.63%) |
Nov 08, 2023 | 13.30 | 13.59 | 13.19 | 13.42 | 1,170,876 | +0.07(+0.52%) |
Nov 07, 2023 | 13.08 | 13.60 | 13.01 | 13.35 | 859,826 | +0.12(+0.90%) |
Nov 06, 2023 | 13.99 | 14.12 | 13.17 | 13.23 | 967,764 | -0.75(-5.37%) |
Nov 03, 2023 | 13.74 | 15.47 | 13.54 | 13.98 | 2,267,499 | +0.24(+1.73%) |
Nov 02, 2023 | 13.65 | 13.92 | 13.39 | 13.74 | 1,227,320 | +0.68(+5.22%) |