Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 14.03 | 14.58 | 13.80 | 13.84 | 176,389 | -0.31(-2.19%) |
Jan 30, 2024 | 14.62 | 14.63 | 14.04 | 14.15 | 183,425 | -0.50(-3.41%) |
Jan 29, 2024 | 14.58 | 14.76 | 14.16 | 14.65 | 168,115 | +0.08(+0.55%) |
Jan 26, 2024 | 14.66 | 14.98 | 14.50 | 14.57 | 224,126 | -0.02(-0.14%) |
Jan 25, 2024 | 14.83 | 14.88 | 14.41 | 14.59 | 232,510 | +0.13(+0.90%) |
Jan 24, 2024 | 14.96 | 15.49 | 14.41 | 14.46 | 251,930 | -0.39(-2.63%) |
Jan 23, 2024 | 14.54 | 14.88 | 14.40 | 14.85 | 389,948 | +0.51(+3.56%) |
Jan 22, 2024 | 13.81 | 14.42 | 13.77 | 14.34 | 239,432 | +0.74(+5.44%) |
Jan 19, 2024 | 13.14 | 13.62 | 12.81 | 13.60 | 245,568 | +0.72(+5.59%) |
Jan 18, 2024 | 13.02 | 13.04 | 12.60 | 12.88 | 184,908 | -0.01(-0.08%) |
Jan 17, 2024 | 13.17 | 13.18 | 12.65 | 12.89 | 237,279 | -0.60(-4.45%) |
Jan 16, 2024 | 13.50 | 13.70 | 13.39 | 13.49 | 139,088 | -0.17(-1.24%) |
Jan 12, 2024 | 13.66 | 13.94 | 13.40 | 13.66 | 235,849 | +0.23(+1.71%) |
Jan 11, 2024 | 13.88 | 13.88 | 13.30 | 13.43 | 263,302 | -0.57(-4.07%) |
Jan 10, 2024 | 13.97 | 14.09 | 13.77 | 14.00 | 183,085 | -0.13(-0.92%) |
Jan 09, 2024 | 14.30 | 14.30 | 14.02 | 14.13 | 155,666 | -0.41(-2.82%) |
Jan 08, 2024 | 14.59 | 14.89 | 14.35 | 14.54 | 239,140 | +0.14(+0.97%) |
Jan 05, 2024 | 13.57 | 14.47 | 13.57 | 14.40 | 417,008 | +0.64(+4.65%) |
Jan 04, 2024 | 13.69 | 13.82 | 13.39 | 13.76 | 287,689 | +0.12(+0.88%) |
Jan 03, 2024 | 13.98 | 13.99 | 13.28 | 13.64 | 293,438 | -0.59(-4.15%) |
Jan 02, 2024 | 14.25 | 14.39 | 13.91 | 14.23 | 312,531 | -0.24(-1.66%) |
Dec 29, 2023 | 14.71 | 14.97 | 14.41 | 14.47 | 194,209 | -0.32(-2.16%) |
Dec 28, 2023 | 14.19 | 14.81 | 14.01 | 14.79 | 313,320 | +0.45(+3.14%) |
Dec 27, 2023 | 14.18 | 14.59 | 14.11 | 14.34 | 413,084 | +0.27(+1.92%) |
Dec 26, 2023 | 13.75 | 14.09 | 13.56 | 14.07 | 276,796 | +0.40(+2.93%) |
Dec 22, 2023 | 13.51 | 13.91 | 13.39 | 13.67 | 201,216 | +0.25(+1.86%) |
Dec 21, 2023 | 13.27 | 13.58 | 13.07 | 13.42 | 158,337 | +0.37(+2.84%) |
Dec 20, 2023 | 13.90 | 13.94 | 13.03 | 13.05 | 223,416 | -0.86(-6.18%) |
Dec 19, 2023 | 13.92 | 14.28 | 13.65 | 13.91 | 403,761 | +0.26(+1.90%) |
Dec 18, 2023 | 13.80 | 14.12 | 13.51 | 13.65 | 378,800 | +0.07(+0.52%) |
Dec 15, 2023 | 12.83 | 13.65 | 12.35 | 13.58 | 830,324 | +0.88(+6.93%) |
Dec 14, 2023 | 12.25 | 13.40 | 12.18 | 12.70 | 550,971 | +0.65(+5.39%) |
Dec 13, 2023 | 11.23 | 12.08 | 11.01 | 12.05 | 322,286 | +0.89(+7.97%) |
Dec 12, 2023 | 11.34 | 11.34 | 11.01 | 11.16 | 227,123 | -0.18(-1.59%) |
Dec 11, 2023 | 11.90 | 12.00 | 11.27 | 11.34 | 232,570 | -0.66(-5.50%) |
Dec 08, 2023 | 11.40 | 12.11 | 11.27 | 12.00 | 307,695 | +0.54(+4.71%) |
Dec 07, 2023 | 11.84 | 12.02 | 11.39 | 11.46 | 271,021 | -0.45(-3.78%) |
Dec 06, 2023 | 11.91 | 12.39 | 11.74 | 11.91 | 363,936 | +0.08(+0.68%) |
Dec 05, 2023 | 11.92 | 12.08 | 11.78 | 11.83 | 290,814 | -0.26(-2.15%) |
Dec 04, 2023 | 11.70 | 12.12 | 11.43 | 12.09 | 317,653 | +0.24(+2.03%) |
Dec 01, 2023 | 11.04 | 11.89 | 10.88 | 11.85 | 351,558 | +0.84(+7.63%) |
Nov 30, 2023 | 11.48 | 11.50 | 10.93 | 11.01 | 1,009,277 | -0.37(-3.25%) |
Nov 29, 2023 | 11.41 | 11.76 | 11.24 | 11.38 | 541,546 | +0.24(+2.15%) |
Nov 28, 2023 | 10.95 | 11.22 | 10.60 | 11.14 | 300,470 | +0.22(+2.01%) |
Nov 27, 2023 | 11.31 | 11.43 | 10.88 | 10.92 | 288,966 | -0.52(-4.55%) |
Nov 24, 2023 | 11.25 | 11.51 | 11.25 | 11.44 | 172,199 | +0.07(+0.62%) |
Nov 22, 2023 | 11.48 | 11.77 | 11.08 | 11.37 | 363,037 | +0.02(+0.18%) |
Nov 21, 2023 | 11.72 | 11.82 | 11.30 | 11.35 | 205,277 | -0.52(-4.38%) |
Nov 20, 2023 | 12.24 | 12.59 | 11.81 | 11.87 | 284,265 | -0.39(-3.18%) |
Nov 17, 2023 | 12.09 | 12.29 | 11.87 | 12.26 | 262,281 | +0.30(+2.51%) |
Nov 16, 2023 | 12.54 | 12.60 | 11.83 | 11.96 | 244,170 | -0.62(-4.93%) |
Nov 15, 2023 | 12.25 | 12.98 | 12.24 | 12.58 | 468,317 | +0.38(+3.11%) |
Nov 14, 2023 | 12.38 | 12.43 | 12.11 | 12.20 | 317,342 | +0.59(+5.08%) |
Nov 13, 2023 | 11.95 | 11.99 | 11.56 | 11.61 | 225,503 | -0.51(-4.21%) |
Nov 10, 2023 | 12.10 | 12.25 | 11.61 | 12.12 | 255,872 | +0.03(+0.25%) |
Nov 09, 2023 | 12.92 | 13.24 | 11.82 | 12.09 | 507,046 | -0.56(-4.43%) |
Nov 08, 2023 | 12.87 | 13.14 | 12.40 | 12.65 | 427,227 | -0.30(-2.32%) |
Nov 07, 2023 | 12.19 | 13.23 | 12.18 | 12.95 | 476,458 | +0.60(+4.86%) |
Nov 06, 2023 | 12.63 | 12.76 | 11.94 | 12.35 | 484,950 | -0.44(-3.44%) |
Nov 03, 2023 | 10.86 | 13.16 | 10.85 | 12.79 | 1,211,153 | +2.01(+18.65%) |
Nov 02, 2023 | 10.97 | 11.14 | 10.22 | 10.78 | 427,922 | +0.20(+1.89%) |