Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 13.47 | 13.72 | 13.18 | 13.18 | 13,012 | -0.36(-2.64%) |
Jan 30, 2024 | 12.78 | 13.55 | 12.61 | 13.54 | 14,078 | +0.75(+5.89%) |
Jan 29, 2024 | 13.99 | 14.30 | 12.78 | 12.78 | 28,861 | -1.01(-7.33%) |
Jan 26, 2024 | 14.35 | 14.35 | 13.56 | 13.79 | 5,319 | -0.20(-1.42%) |
Jan 25, 2024 | 14.28 | 14.36 | 13.57 | 13.99 | 5,237 | -0.06(-0.42%) |
Jan 24, 2024 | 13.05 | 14.20 | 13.05 | 14.05 | 5,456 | -0.15(-1.05%) |
Jan 23, 2024 | 14.42 | 14.55 | 14.20 | 14.20 | 8,770 | -0.16(-1.10%) |
Jan 22, 2024 | 13.43 | 14.37 | 13.43 | 14.36 | 13,665 | +0.93(+6.94%) |
Jan 19, 2024 | 13.50 | 13.68 | 13.10 | 13.43 | 13,966 | +0.06(+0.44%) |
Jan 18, 2024 | 13.45 | 13.78 | 13.28 | 13.37 | 12,889 | -0.07(-0.52%) |
Jan 17, 2024 | 13.42 | 13.65 | 13.42 | 13.44 | 10,038 | -0.15(-1.09%) |
Jan 16, 2024 | 13.41 | 13.83 | 13.52 | 13.59 | 6,262 | +0.16(+1.18%) |
Jan 12, 2024 | 13.66 | 13.66 | 13.38 | 13.43 | 7,371 | -0.24(-1.74%) |
Jan 11, 2024 | 14.14 | 14.14 | 13.28 | 13.66 | 13,072 | -0.33(-2.34%) |
Jan 10, 2024 | 13.94 | 14.54 | 13.85 | 13.99 | 15,175 | -0.48(-3.29%) |
Jan 09, 2024 | 14.07 | 15.49 | 13.78 | 14.47 | 21,424 | +0.12(+0.83%) |
Jan 08, 2024 | 14.28 | 14.52 | 13.58 | 14.35 | 28,091 | +0.15(+1.05%) |
Jan 05, 2024 | 14.10 | 14.34 | 14.10 | 14.20 | 21,636 | -0.13(-0.90%) |
Jan 04, 2024 | 14.58 | 14.68 | 14.04 | 14.33 | 16,388 | -0.07(-0.48%) |
Jan 03, 2024 | 14.69 | 14.84 | 14.27 | 14.40 | 13,006 | -0.36(-2.42%) |
Jan 02, 2024 | 15.21 | 15.45 | 14.45 | 14.75 | 33,534 | -0.46(-3.00%) |
Dec 29, 2023 | 15.81 | 15.90 | 15.18 | 15.21 | 6,852 | -0.60(-3.82%) |
Dec 28, 2023 | 15.68 | 16.00 | 15.67 | 15.81 | 8,892 | +0.04(+0.25%) |
Dec 27, 2023 | 16.87 | 16.87 | 15.77 | 15.77 | 21,137 | -1.09(-6.46%) |
Dec 26, 2023 | 16.15 | 17.15 | 16.09 | 16.86 | 18,215 | +0.54(+3.28%) |
Dec 22, 2023 | 15.70 | 16.52 | 15.70 | 16.33 | 13,227 | +0.61(+3.91%) |
Dec 21, 2023 | 15.99 | 16.18 | 15.64 | 15.72 | 19,282 | -0.23(-1.43%) |
Dec 20, 2023 | 16.21 | 16.81 | 15.56 | 15.94 | 39,797 | -0.01(-0.06%) |
Dec 19, 2023 | 15.83 | 16.34 | 15.32 | 15.95 | 30,183 | +0.44(+2.81%) |
Dec 18, 2023 | 15.77 | 16.11 | 15.52 | 15.52 | 11,001 | -0.24(-1.51%) |
Dec 15, 2023 | 16.77 | 16.77 | 15.57 | 15.76 | 35,553 | -0.61(-3.75%) |
Dec 14, 2023 | 16.35 | 16.81 | 15.74 | 16.37 | 30,329 | +0.18(+1.10%) |
Dec 13, 2023 | 14.51 | 16.41 | 14.26 | 16.19 | 142,409 | +1.70(+11.76%) |
Dec 12, 2023 | 15.42 | 15.42 | 14.37 | 14.49 | 33,567 | -0.68(-4.51%) |
Dec 11, 2023 | 16.25 | 16.29 | 15.14 | 15.17 | 33,207 | -0.80(-5.02%) |
Dec 08, 2023 | 15.67 | 16.03 | 15.67 | 15.97 | 15,549 | -0.15(-0.92%) |
Dec 07, 2023 | 15.92 | 16.32 | 15.86 | 16.12 | 22,449 | +0.15(+0.93%) |
Dec 06, 2023 | 15.66 | 16.17 | 15.60 | 15.97 | 17,789 | +0.58(+3.80%) |
Dec 05, 2023 | 14.97 | 15.83 | 14.51 | 15.39 | 25,033 | +0.48(+3.22%) |
Dec 04, 2023 | 14.33 | 15.04 | 14.33 | 14.91 | 7,634 | +0.21(+1.45%) |
Dec 01, 2023 | 14.71 | 14.75 | 14.39 | 14.69 | 11,247 | +0.02(+0.14%) |
Nov 30, 2023 | 14.64 | 14.72 | 14.52 | 14.68 | 5,474 | -0.03(-0.20%) |
Nov 29, 2023 | 14.16 | 14.91 | 14.16 | 14.70 | 18,610 | +0.57(+4.05%) |
Nov 28, 2023 | 14.75 | 14.88 | 14.11 | 14.13 | 17,790 | -0.92(-6.10%) |
Nov 27, 2023 | 14.73 | 15.17 | 14.43 | 15.05 | 11,568 | +0.61(+4.24%) |
Nov 24, 2023 | 14.37 | 14.69 | 14.33 | 14.44 | 3,530 | +0.21(+1.46%) |
Nov 22, 2023 | 14.41 | 14.49 | 14.11 | 14.23 | 6,932 | +0.19(+1.34%) |
Nov 21, 2023 | 14.90 | 14.90 | 14.04 | 14.04 | 8,245 | -0.79(-5.32%) |
Nov 20, 2023 | 14.39 | 15.00 | 14.39 | 14.83 | 9,418 | +0.35(+2.38%) |
Nov 17, 2023 | 13.89 | 14.94 | 13.60 | 14.49 | 28,410 | +0.76(+5.54%) |
Nov 16, 2023 | 13.87 | 13.92 | 13.42 | 13.73 | 15,149 | -0.15(-1.07%) |
Nov 15, 2023 | 14.08 | 14.27 | 13.88 | 13.88 | 14,965 | +0.00(+0.00%) |
Nov 14, 2023 | 12.82 | 13.94 | 12.82 | 13.88 | 50,675 | +1.23(+9.76%) |
Nov 13, 2023 | 13.15 | 13.30 | 12.33 | 12.64 | 30,702 | -0.51(-3.90%) |
Nov 10, 2023 | 12.76 | 13.36 | 12.69 | 13.16 | 20,574 | +0.34(+2.62%) |
Nov 09, 2023 | 15.79 | 15.79 | 12.59 | 12.82 | 101,406 | -2.84(-18.15%) |
Nov 08, 2023 | 15.95 | 16.16 | 15.32 | 15.66 | 22,804 | -0.32(-1.98%) |
Nov 07, 2023 | 15.46 | 15.99 | 15.44 | 15.98 | 41,768 | +0.45(+2.92%) |
Nov 06, 2023 | 15.79 | 15.79 | 15.13 | 15.52 | 13,973 | -0.42(-2.66%) |
Nov 03, 2023 | 15.84 | 16.04 | 15.47 | 15.95 | 25,823 | +0.38(+2.41%) |
Nov 02, 2023 | 15.18 | 15.79 | 14.93 | 15.57 | 30,804 | +0.66(+4.43%) |