Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 13.18 | 13.65 | 12.94 | 12.94 | 192,697 | -0.68(-5.00%) |
Jan 30, 2024 | 13.64 | 13.91 | 13.55 | 13.62 | 149,127 | -0.14(-1.00%) |
Jan 29, 2024 | 13.69 | 13.83 | 13.49 | 13.76 | 216,787 | +0.19(+1.38%) |
Jan 26, 2024 | 13.63 | 13.78 | 13.30 | 13.57 | 118,480 | +0.07(+0.51%) |
Jan 25, 2024 | 13.96 | 14.18 | 13.24 | 13.50 | 206,381 | -0.46(-3.32%) |
Jan 24, 2024 | 14.01 | 14.27 | 13.87 | 13.96 | 165,859 | +0.16(+1.14%) |
Jan 23, 2024 | 13.97 | 14.13 | 13.77 | 13.81 | 145,979 | -0.05(-0.36%) |
Jan 22, 2024 | 13.48 | 13.86 | 13.45 | 13.86 | 127,142 | +0.56(+4.23%) |
Jan 19, 2024 | 13.05 | 13.35 | 12.93 | 13.29 | 199,192 | +0.35(+2.67%) |
Jan 18, 2024 | 12.92 | 13.18 | 12.78 | 12.95 | 148,449 | +0.14(+1.08%) |
Jan 17, 2024 | 12.50 | 13.01 | 12.50 | 12.81 | 144,647 | +0.04(+0.31%) |
Jan 16, 2024 | 12.76 | 13.62 | 12.70 | 12.77 | 136,724 | -0.27(-2.04%) |
Jan 12, 2024 | 13.28 | 13.61 | 12.87 | 13.04 | 80,426 | -0.08(-0.60%) |
Jan 11, 2024 | 13.21 | 13.28 | 12.89 | 13.12 | 123,664 | -0.27(-1.99%) |
Jan 10, 2024 | 13.39 | 13.41 | 13.21 | 13.38 | 83,656 | -0.03(-0.22%) |
Jan 09, 2024 | 13.51 | 13.52 | 13.36 | 13.41 | 137,832 | -0.31(-2.23%) |
Jan 08, 2024 | 13.77 | 13.85 | 13.58 | 13.72 | 111,500 | -0.17(-1.21%) |
Jan 05, 2024 | 13.51 | 13.96 | 13.51 | 13.89 | 221,308 | +0.26(+1.88%) |
Jan 04, 2024 | 13.64 | 13.94 | 13.61 | 13.63 | 151,351 | -0.06(-0.43%) |
Jan 03, 2024 | 14.12 | 14.12 | 13.62 | 13.69 | 153,078 | -0.40(-2.84%) |
Jan 02, 2024 | 13.80 | 14.18 | 13.79 | 14.09 | 111,021 | +0.13(+0.91%) |
Dec 29, 2023 | 14.16 | 14.35 | 13.93 | 13.96 | 140,985 | -0.26(-1.85%) |
Dec 28, 2023 | 14.11 | 14.30 | 13.88 | 14.22 | 109,235 | +0.00(+0.00%) |
Dec 27, 2023 | 14.24 | 14.28 | 13.52 | 14.22 | 125,816 | -0.07(-0.48%) |
Dec 26, 2023 | 13.97 | 14.32 | 13.74 | 14.29 | 117,906 | +0.45(+3.24%) |
Dec 22, 2023 | 13.87 | 13.96 | 13.76 | 13.84 | 163,044 | +0.15(+1.07%) |
Dec 21, 2023 | 13.63 | 13.72 | 13.49 | 13.70 | 171,385 | +0.18(+1.30%) |
Dec 20, 2023 | 13.51 | 14.02 | 13.33 | 13.52 | 164,750 | -0.11(-0.79%) |
Dec 19, 2023 | 13.43 | 13.74 | 13.41 | 13.63 | 172,496 | +0.33(+2.49%) |
Dec 18, 2023 | 13.54 | 13.58 | 13.26 | 13.30 | 146,223 | -0.20(-1.45%) |
Dec 15, 2023 | 13.86 | 14.11 | 13.42 | 13.49 | 623,688 | -0.32(-2.33%) |
Dec 14, 2023 | 13.69 | 14.34 | 13.58 | 13.82 | 300,168 | +0.34(+2.53%) |
Dec 13, 2023 | 12.11 | 13.50 | 11.81 | 13.47 | 562,434 | +1.77(+15.08%) |
Dec 12, 2023 | 11.90 | 11.90 | 11.61 | 11.71 | 324,134 | -0.14(-1.15%) |
Dec 11, 2023 | 11.91 | 12.01 | 11.81 | 11.84 | 152,770 | -0.11(-0.90%) |
Dec 08, 2023 | 11.75 | 12.10 | 11.47 | 11.95 | 123,801 | +0.19(+1.58%) |
Dec 07, 2023 | 11.41 | 11.77 | 11.24 | 11.77 | 87,384 | +0.39(+3.43%) |
Dec 06, 2023 | 11.42 | 11.83 | 11.32 | 11.38 | 153,994 | +0.08(+0.69%) |
Dec 05, 2023 | 11.53 | 11.60 | 11.27 | 11.30 | 147,714 | -0.24(-2.11%) |
Dec 04, 2023 | 11.31 | 11.68 | 11.31 | 11.54 | 182,841 | +0.17(+1.46%) |
Dec 01, 2023 | 10.62 | 11.38 | 10.52 | 11.38 | 177,491 | +0.75(+7.07%) |
Nov 30, 2023 | 10.97 | 10.97 | 10.59 | 10.62 | 163,728 | -0.22(-2.07%) |
Nov 29, 2023 | 10.71 | 11.02 | 10.71 | 10.85 | 202,318 | +0.24(+2.30%) |
Nov 28, 2023 | 10.54 | 10.62 | 10.39 | 10.61 | 114,302 | +0.07(+0.65%) |
Nov 27, 2023 | 10.80 | 10.80 | 10.51 | 10.54 | 263,513 | -0.34(-3.14%) |
Nov 24, 2023 | 10.82 | 10.95 | 10.78 | 10.88 | 35,108 | +0.06(+0.54%) |
Nov 22, 2023 | 10.86 | 10.87 | 10.73 | 10.82 | 100,137 | +0.11(+1.00%) |
Nov 21, 2023 | 10.90 | 10.93 | 10.71 | 10.71 | 128,428 | -0.25(-2.31%) |
Nov 20, 2023 | 10.94 | 11.00 | 10.81 | 10.97 | 111,944 | +0.02(+0.18%) |
Nov 17, 2023 | 10.78 | 11.05 | 10.78 | 10.95 | 143,954 | +0.34(+3.22%) |
Nov 16, 2023 | 10.78 | 10.78 | 10.50 | 10.61 | 116,357 | -0.26(-2.42%) |
Nov 15, 2023 | 10.77 | 11.07 | 10.77 | 10.87 | 126,806 | +0.06(+0.54%) |
Nov 14, 2023 | 10.16 | 10.83 | 10.11 | 10.81 | 218,837 | +1.12(+11.58%) |
Nov 13, 2023 | 9.620 | 9.737 | 9.542 | 9.688 | 87,029 | +0.00(+0.00%) |
Nov 10, 2023 | 9.786 | 9.786 | 9.532 | 9.688 | 106,004 | -0.01(-0.10%) |
Nov 09, 2023 | 10.02 | 10.02 | 9.673 | 9.698 | 111,527 | -0.26(-2.64%) |
Nov 08, 2023 | 10.08 | 10.08 | 9.776 | 9.961 | 118,366 | -0.17(-1.64%) |
Nov 07, 2023 | 10.12 | 10.28 | 9.903 | 10.13 | 109,313 | -0.05(-0.48%) |
Nov 06, 2023 | 10.34 | 10.34 | 10.02 | 10.18 | 105,236 | -0.16(-1.51%) |
Nov 03, 2023 | 10.24 | 10.42 | 10.13 | 10.33 | 169,834 | +0.49(+4.95%) |
Nov 02, 2023 | 9.376 | 9.864 | 9.278 | 9.844 | 166,640 | +0.60(+6.55%) |