Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 17.50 | 18.00 | 17.15 | 17.71 | 65,745 | +0.01(+0.06%) |
Jan 30, 2024 | 17.52 | 18.00 | 17.17 | 17.70 | 214,409 | +0.05(+0.28%) |
Jan 29, 2024 | 17.85 | 17.85 | 17.17 | 17.65 | 106,513 | -0.17(-0.95%) |
Jan 26, 2024 | 18.59 | 18.59 | 17.82 | 17.82 | 105,131 | -0.05(-0.28%) |
Jan 25, 2024 | 17.71 | 18.13 | 17.69 | 17.87 | 130,497 | -0.12(-0.67%) |
Jan 24, 2024 | 17.30 | 18.60 | 17.30 | 17.99 | 326,889 | +0.75(+4.35%) |
Jan 23, 2024 | 17.45 | 17.55 | 17.14 | 17.24 | 64,737 | -0.55(-3.09%) |
Jan 22, 2024 | 17.45 | 17.96 | 17.02 | 17.79 | 238,772 | +0.61(+3.55%) |
Jan 19, 2024 | 16.72 | 17.46 | 16.11 | 17.18 | 169,257 | +0.41(+2.44%) |
Jan 18, 2024 | 17.49 | 17.72 | 16.58 | 16.77 | 152,446 | -0.64(-3.68%) |
Jan 17, 2024 | 17.47 | 17.64 | 17.10 | 17.41 | 234,640 | -0.16(-0.91%) |
Jan 16, 2024 | 18.25 | 18.30 | 17.03 | 17.57 | 543,401 | -0.51(-2.82%) |
Jan 15, 2024 | 17.24 | 18.12 | 17.10 | 18.08 | 161,500 | +1.26(+7.49%) |
Jan 12, 2024 | 15.05 | 16.84 | 15.05 | 16.82 | 466,409 | +1.76(+11.69%) |
Jan 11, 2024 | 14.39 | 15.23 | 14.37 | 15.06 | 101,752 | +0.53(+3.65%) |
Jan 10, 2024 | 15.02 | 15.17 | 14.30 | 14.53 | 141,031 | -0.51(-3.39%) |
Jan 09, 2024 | 15.86 | 15.90 | 14.92 | 15.04 | 164,908 | -0.78(-4.93%) |
Jan 08, 2024 | 15.80 | 16.19 | 15.46 | 15.82 | 201,543 | -0.00(-0.03%) |
Jan 05, 2024 | 14.85 | 16.18 | 14.65 | 15.82 | 357,691 | +0.83(+5.57%) |
Jan 04, 2024 | 15.00 | 15.58 | 14.80 | 14.99 | 204,717 | +0.86(+6.09%) |
Jan 03, 2024 | 14.94 | 15.64 | 14.08 | 14.13 | 311,949 | -0.30(-2.08%) |
Jan 02, 2024 | 15.00 | 15.16 | 14.17 | 14.43 | 92,934 | -0.44(-2.96%) |
Dec 29, 2023 | 14.87 | 0 | -0.25(-1.65%) | |||
Dec 28, 2023 | 15.17 | 15.43 | 14.86 | 15.12 | 120,315 | +0.34(+2.30%) |
Dec 27, 2023 | 14.61 | 15.29 | 14.61 | 14.78 | 184,374 | +0.75(+5.35%) |
Dec 22, 2023 | 14.03 | 0 | +1.10(+8.51%) | |||
Dec 21, 2023 | 13.65 | 13.65 | 12.92 | 12.93 | 116,807 | -0.28(-2.12%) |
Dec 20, 2023 | 13.05 | 13.24 | 12.92 | 13.21 | 88,601 | +0.19(+1.46%) |
Dec 19, 2023 | 13.23 | 13.42 | 12.99 | 13.02 | 97,071 | -0.23(-1.74%) |
Dec 18, 2023 | 13.49 | 13.92 | 13.25 | 13.25 | 96,737 | -0.73(-5.22%) |
Dec 15, 2023 | 13.28 | 13.98 | 13.07 | 13.98 | 138,613 | +0.47(+3.48%) |
Dec 14, 2023 | 13.80 | 13.80 | 13.00 | 13.51 | 137,921 | -0.25(-1.82%) |
Dec 13, 2023 | 12.75 | 13.77 | 12.75 | 13.76 | 130,849 | +0.20(+1.47%) |
Dec 12, 2023 | 14.50 | 14.86 | 12.92 | 13.56 | 273,998 | -1.30(-8.75%) |
Dec 11, 2023 | 15.24 | 15.70 | 14.73 | 14.86 | 164,597 | -0.59(-3.82%) |
Dec 08, 2023 | 15.51 | 15.75 | 15.25 | 15.45 | 98,979 | -0.16(-1.02%) |
Dec 07, 2023 | 15.85 | 15.97 | 15.60 | 15.61 | 129,886 | -0.14(-0.89%) |
Dec 06, 2023 | 15.49 | 15.96 | 15.32 | 15.75 | 388,341 | +0.55(+3.62%) |
Dec 05, 2023 | 15.07 | 15.60 | 15.07 | 15.20 | 148,720 | -0.10(-0.65%) |
Dec 04, 2023 | 14.25 | 15.62 | 14.05 | 15.30 | 381,318 | +1.13(+7.97%) |
Dec 01, 2023 | 13.96 | 14.38 | 13.96 | 14.17 | 106,168 | -0.08(-0.56%) |
Nov 30, 2023 | 14.01 | 14.38 | 13.82 | 14.25 | 55,892 | +0.32(+2.30%) |
Nov 29, 2023 | 13.99 | 14.40 | 13.75 | 13.93 | 189,178 | -0.29(-2.04%) |
Nov 28, 2023 | 13.69 | 14.24 | 13.48 | 14.22 | 100,232 | +0.44(+3.19%) |
Nov 27, 2023 | 13.56 | 14.00 | 13.35 | 13.78 | 72,658 | +0.23(+1.70%) |
Nov 24, 2023 | 14.14 | 14.14 | 13.55 | 13.55 | 21,034 | -0.40(-2.87%) |
Nov 23, 2023 | 13.99 | 14.10 | 13.95 | 13.95 | 3,145 | +0.07(+0.50%) |
Nov 22, 2023 | 13.78 | 14.05 | 13.76 | 13.88 | 107,899 | -0.01(-0.07%) |
Nov 21, 2023 | 13.26 | 13.90 | 12.86 | 13.89 | 117,300 | +0.78(+5.95%) |
Nov 20, 2023 | 13.27 | 13.48 | 13.07 | 13.11 | 143,831 | -0.14(-1.06%) |
Nov 17, 2023 | 12.44 | 13.45 | 12.44 | 13.25 | 613,713 | +0.66(+5.24%) |
Nov 16, 2023 | 13.16 | 13.20 | 12.48 | 12.59 | 297,004 | -0.65(-4.91%) |
Nov 15, 2023 | 13.40 | 13.59 | 12.97 | 13.24 | 161,180 | -0.22(-1.63%) |
Nov 14, 2023 | 14.17 | 14.36 | 13.35 | 13.46 | 84,213 | -0.42(-3.03%) |
Nov 13, 2023 | 13.28 | 14.20 | 13.25 | 13.88 | 114,596 | +0.74(+5.63%) |
Nov 10, 2023 | 12.84 | 13.54 | 12.83 | 13.14 | 114,582 | +0.31(+2.42%) |
Nov 09, 2023 | 13.33 | 13.49 | 12.76 | 12.83 | 119,168 | -0.17(-1.31%) |
Nov 08, 2023 | 12.70 | 13.32 | 12.69 | 13.00 | 120,168 | +0.42(+3.34%) |
Nov 07, 2023 | 12.60 | 12.88 | 12.47 | 12.58 | 64,915 | -0.04(-0.32%) |
Nov 06, 2023 | 12.65 | 12.65 | 12.27 | 12.62 | 46,329 | +0.05(+0.40%) |
Nov 03, 2023 | 12.16 | 12.60 | 12.05 | 12.57 | 77,560 | +0.19(+1.53%) |
Nov 02, 2023 | 11.28 | 12.40 | 11.28 | 12.38 | 304,422 | +1.02(+8.98%) |