Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 16.20 | 16.39 | 14.90 | 14.90 | 168,067 | -0.98(-6.17%) |
Jan 30, 2024 | 15.79 | 16.37 | 15.61 | 15.88 | 140,361 | +0.19(+1.21%) |
Jan 29, 2024 | 15.27 | 15.93 | 15.05 | 15.69 | 120,616 | +0.27(+1.75%) |
Jan 26, 2024 | 15.27 | 15.87 | 15.00 | 15.42 | 124,004 | +0.32(+2.12%) |
Jan 25, 2024 | 15.00 | 15.46 | 15.00 | 15.10 | 159,090 | -0.20(-1.31%) |
Jan 24, 2024 | 16.39 | 16.42 | 15.00 | 15.30 | 133,437 | -0.93(-5.73%) |
Jan 23, 2024 | 16.06 | 16.26 | 15.67 | 16.23 | 157,736 | +0.57(+3.64%) |
Jan 22, 2024 | 14.32 | 15.69 | 14.32 | 15.66 | 168,965 | +1.41(+9.89%) |
Jan 19, 2024 | 14.69 | 14.90 | 14.04 | 14.25 | 302,322 | -0.41(-2.80%) |
Jan 18, 2024 | 14.27 | 14.85 | 14.07 | 14.66 | 191,837 | +0.48(+3.39%) |
Jan 17, 2024 | 13.87 | 14.29 | 13.73 | 14.18 | 186,473 | +0.13(+0.93%) |
Jan 16, 2024 | 14.11 | 14.24 | 13.54 | 14.05 | 172,536 | -0.35(-2.43%) |
Jan 12, 2024 | 15.25 | 15.76 | 14.34 | 14.40 | 117,766 | -0.85(-5.57%) |
Jan 11, 2024 | 15.50 | 15.88 | 15.04 | 15.25 | 189,504 | -0.35(-2.24%) |
Jan 10, 2024 | 15.43 | 15.81 | 15.41 | 15.60 | 169,224 | +0.00(+0.00%) |
Jan 09, 2024 | 15.33 | 16.07 | 15.09 | 15.60 | 258,362 | -0.02(-0.13%) |
Jan 08, 2024 | 15.80 | 15.99 | 14.72 | 15.62 | 215,966 | -0.32(-2.01%) |
Jan 05, 2024 | 16.47 | 16.47 | 15.73 | 15.94 | 173,911 | -0.45(-2.75%) |
Jan 04, 2024 | 15.99 | 16.62 | 15.81 | 16.39 | 134,680 | +0.69(+4.39%) |
Jan 03, 2024 | 17.51 | 17.51 | 15.43 | 15.70 | 359,526 | -1.20(-7.10%) |
Jan 02, 2024 | 17.18 | 17.32 | 16.67 | 16.90 | 187,399 | -0.15(-0.88%) |
Dec 29, 2023 | 16.97 | 17.89 | 16.95 | 17.05 | 223,393 | -0.09(-0.53%) |
Dec 28, 2023 | 17.85 | 17.95 | 16.70 | 17.14 | 159,692 | -0.76(-4.25%) |
Dec 27, 2023 | 17.98 | 18.50 | 17.56 | 17.90 | 204,109 | +0.39(+2.23%) |
Dec 26, 2023 | 17.38 | 18.28 | 17.36 | 17.51 | 351,167 | +0.01(+0.06%) |
Dec 22, 2023 | 14.90 | 19.30 | 14.57 | 17.50 | 959,003 | +3.51(+25.09%) |
Dec 21, 2023 | 14.50 | 15.02 | 13.93 | 13.99 | 190,405 | -0.49(-3.38%) |
Dec 20, 2023 | 14.30 | 15.45 | 14.30 | 14.48 | 192,522 | -0.07(-0.48%) |
Dec 19, 2023 | 14.52 | 15.19 | 13.34 | 14.55 | 186,287 | -0.14(-0.95%) |
Dec 18, 2023 | 14.44 | 14.87 | 13.81 | 14.69 | 247,625 | +0.08(+0.55%) |
Dec 15, 2023 | 15.10 | 15.72 | 14.16 | 14.61 | 3,167,967 | -0.02(-0.14%) |
Dec 14, 2023 | 14.64 | 14.86 | 13.89 | 14.63 | 200,237 | +0.38(+2.67%) |
Dec 13, 2023 | 13.00 | 14.28 | 12.71 | 14.25 | 456,256 | +1.26(+9.70%) |
Dec 12, 2023 | 13.00 | 13.16 | 11.51 | 12.99 | 281,204 | +0.02(+0.15%) |
Dec 11, 2023 | 12.62 | 13.04 | 12.32 | 12.97 | 223,704 | +0.39(+3.10%) |
Dec 08, 2023 | 12.48 | 12.73 | 12.28 | 12.58 | 211,640 | +0.10(+0.80%) |
Dec 07, 2023 | 12.13 | 12.60 | 11.84 | 12.48 | 294,351 | +0.70(+5.94%) |
Dec 06, 2023 | 11.60 | 12.16 | 11.60 | 11.78 | 145,383 | -0.32(-2.64%) |
Dec 05, 2023 | 11.77 | 12.30 | 11.51 | 12.10 | 358,969 | +0.31(+2.63%) |
Dec 04, 2023 | 12.80 | 12.80 | 10.00 | 11.79 | 518,712 | -0.54(-4.38%) |
Dec 01, 2023 | 12.24 | 12.41 | 11.87 | 12.33 | 232,481 | +0.08(+0.65%) |
Nov 30, 2023 | 12.72 | 13.00 | 11.80 | 12.25 | 220,755 | +0.12(+0.99%) |
Nov 29, 2023 | 12.02 | 12.47 | 11.88 | 12.13 | 208,639 | +0.05(+0.41%) |
Nov 28, 2023 | 11.83 | 12.13 | 11.80 | 12.08 | 131,054 | +0.17(+1.43%) |
Nov 27, 2023 | 12.07 | 12.10 | 11.91 | 11.91 | 138,438 | -0.01(-0.08%) |
Nov 24, 2023 | 11.98 | 12.29 | 11.82 | 11.92 | 97,356 | +0.01(+0.08%) |
Nov 22, 2023 | 12.14 | 12.14 | 11.76 | 11.91 | 137,980 | +0.22(+1.88%) |
Nov 21, 2023 | 11.71 | 12.03 | 11.66 | 11.69 | 140,215 | -0.16(-1.35%) |
Nov 20, 2023 | 12.03 | 12.31 | 11.70 | 11.85 | 167,661 | -0.18(-1.50%) |
Nov 17, 2023 | 11.83 | 12.44 | 11.83 | 12.03 | 209,488 | +0.03(+0.25%) |
Nov 16, 2023 | 12.30 | 12.50 | 11.82 | 12.00 | 151,419 | -0.01(-0.08%) |
Nov 15, 2023 | 12.20 | 12.52 | 11.92 | 12.01 | 250,174 | +0.15(+1.26%) |
Nov 14, 2023 | 12.36 | 12.67 | 11.80 | 11.86 | 190,794 | -0.10(-0.84%) |
Nov 13, 2023 | 11.54 | 12.00 | 10.92 | 11.96 | 165,248 | +0.38(+3.28%) |
Nov 10, 2023 | 10.62 | 11.90 | 10.56 | 11.58 | 144,993 | +0.98(+9.25%) |
Nov 09, 2023 | 10.63 | 10.95 | 10.40 | 10.60 | 228,597 | -0.03(-0.28%) |
Nov 08, 2023 | 12.09 | 12.20 | 10.50 | 10.63 | 427,518 | -0.97(-8.36%) |
Nov 07, 2023 | 11.54 | 12.20 | 11.34 | 11.60 | 209,155 | +0.19(+1.67%) |
Nov 06, 2023 | 11.99 | 11.99 | 11.33 | 11.41 | 230,736 | -0.44(-3.71%) |
Nov 03, 2023 | 10.88 | 11.85 | 10.84 | 11.85 | 181,160 | +0.93(+8.52%) |
Nov 02, 2023 | 10.75 | 11.14 | 10.74 | 10.92 | 171,325 | +0.13(+1.20%) |