Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 14.24 | 14.73 | 14.16 | 14.16 | 2,619 | -0.11(-0.77%) |
Jan 30, 2024 | 14.50 | 14.50 | 14.22 | 14.27 | 10,302 | -0.23(-1.59%) |
Jan 29, 2024 | 13.89 | 14.50 | 13.84 | 14.50 | 5,868 | +0.51(+3.65%) |
Jan 26, 2024 | 14.00 | 14.02 | 13.86 | 13.99 | 2,642 | +0.00(+0.00%) |
Jan 25, 2024 | 13.78 | 13.99 | 13.78 | 13.99 | 8,530 | +0.35(+2.57%) |
Jan 24, 2024 | 13.99 | 13.99 | 13.64 | 13.64 | 2,193 | -0.09(-0.66%) |
Jan 23, 2024 | 13.64 | 13.73 | 13.54 | 13.73 | 4,341 | +0.14(+1.03%) |
Jan 22, 2024 | 13.35 | 13.64 | 13.35 | 13.59 | 2,005 | +0.27(+2.03%) |
Jan 19, 2024 | 13.25 | 13.43 | 13.16 | 13.32 | 5,046 | +0.05(+0.38%) |
Jan 18, 2024 | 13.53 | 13.53 | 13.14 | 13.27 | 4,578 | -0.26(-1.92%) |
Jan 17, 2024 | 13.57 | 13.57 | 13.40 | 13.53 | 1,756 | -0.24(-1.74%) |
Jan 16, 2024 | 14.02 | 13.80 | 13.64 | 13.77 | 5,410 | -0.25(-1.78%) |
Jan 12, 2024 | 14.07 | 14.16 | 14.02 | 14.02 | 1,153 | -0.05(-0.36%) |
Jan 11, 2024 | 14.25 | 14.25 | 13.80 | 14.07 | 5,852 | -0.07(-0.50%) |
Jan 10, 2024 | 14.34 | 14.45 | 14.09 | 14.14 | 19,012 | -0.13(-0.91%) |
Jan 09, 2024 | 14.02 | 14.39 | 13.84 | 14.27 | 18,529 | +0.26(+1.86%) |
Jan 08, 2024 | 13.66 | 14.14 | 13.66 | 14.01 | 5,426 | +0.67(+5.02%) |
Jan 05, 2024 | 13.14 | 13.34 | 13.14 | 13.34 | 1,049 | -0.10(-0.74%) |
Jan 04, 2024 | 13.35 | 13.64 | 13.31 | 13.44 | 4,486 | +0.05(+0.37%) |
Jan 03, 2024 | 13.64 | 13.65 | 13.20 | 13.39 | 2,968 | -0.25(-1.83%) |
Jan 02, 2024 | 13.38 | 13.97 | 13.38 | 13.64 | 11,640 | +0.17(+1.26%) |
Dec 29, 2023 | 13.75 | 13.75 | 13.47 | 13.47 | 7,680 | -0.36(-2.60%) |
Dec 28, 2023 | 13.69 | 13.93 | 13.69 | 13.83 | 17,192 | +0.22(+1.62%) |
Dec 27, 2023 | 13.70 | 13.70 | 13.53 | 13.61 | 19,819 | +0.10(+0.74%) |
Dec 26, 2023 | 13.36 | 13.57 | 13.29 | 13.51 | 7,906 | +0.41(+3.13%) |
Dec 22, 2023 | 12.87 | 13.25 | 12.87 | 13.10 | 6,093 | +0.36(+2.83%) |
Dec 21, 2023 | 12.70 | 12.74 | 12.70 | 12.74 | 1,774 | +0.26(+2.08%) |
Dec 20, 2023 | 12.78 | 13.06 | 12.47 | 12.48 | 8,281 | -0.36(-2.80%) |
Dec 19, 2023 | 12.77 | 12.90 | 12.77 | 12.84 | 4,194 | +0.34(+2.72%) |
Dec 18, 2023 | 12.64 | 12.64 | 12.47 | 12.50 | 4,019 | -0.11(-0.87%) |
Dec 15, 2023 | 12.65 | 12.77 | 12.56 | 12.61 | 2,943 | +0.00(+0.00%) |
Dec 14, 2023 | 12.37 | 12.66 | 12.37 | 12.61 | 7,235 | +0.33(+2.69%) |
Dec 13, 2023 | 11.76 | 12.30 | 11.74 | 12.28 | 2,315 | +0.57(+4.87%) |
Dec 12, 2023 | 11.58 | 11.73 | 11.52 | 11.71 | 20,401 | +0.09(+0.77%) |
Dec 11, 2023 | 11.79 | 11.79 | 11.52 | 11.62 | 2,366 | -0.15(-1.27%) |
Dec 08, 2023 | 11.66 | 11.84 | 11.66 | 11.77 | 1,866 | +0.11(+0.94%) |
Dec 07, 2023 | 11.54 | 11.67 | 11.54 | 11.66 | 2,295 | +0.11(+0.95%) |
Dec 06, 2023 | 11.40 | 11.65 | 11.35 | 11.55 | 1,861 | +0.19(+1.67%) |
Dec 05, 2023 | 11.46 | 11.46 | 11.27 | 11.36 | 1,912 | -0.09(-0.79%) |
Dec 04, 2023 | 11.27 | 11.53 | 11.27 | 11.45 | 2,847 | +0.13(+1.15%) |
Dec 01, 2023 | 10.90 | 11.32 | 10.78 | 11.32 | 6,631 | +0.31(+2.86%) |
Nov 30, 2023 | 10.94 | 11.17 | 10.94 | 11.01 | 5,412 | +0.26(+2.42%) |
Nov 29, 2023 | 11.00 | 11.00 | 10.72 | 10.74 | 5,401 | +0.19(+1.85%) |
Nov 28, 2023 | 10.52 | 10.62 | 10.51 | 10.55 | 2,789 | -0.04(-0.38%) |
Nov 27, 2023 | 10.64 | 10.64 | 10.49 | 10.59 | 3,133 | -0.02(-0.19%) |
Nov 24, 2023 | 10.51 | 10.61 | 10.51 | 10.61 | 544 | +0.11(+1.09%) |
Nov 22, 2023 | 10.41 | 10.50 | 10.41 | 10.50 | 675 | +0.20(+1.90%) |
Nov 21, 2023 | 10.35 | 10.35 | 10.30 | 10.30 | 2,531 | -0.35(-3.29%) |
Nov 20, 2023 | 10.80 | 10.91 | 10.65 | 10.65 | 2,989 | +0.00(+0.00%) |
Nov 17, 2023 | 10.57 | 10.65 | 10.56 | 10.65 | 2,693 | +0.27(+2.60%) |
Nov 16, 2023 | 10.46 | 10.46 | 10.38 | 10.38 | 872 | -0.23(-2.21%) |
Nov 15, 2023 | 10.82 | 10.82 | 10.62 | 10.62 | 2,084 | +0.26(+2.46%) |
Nov 14, 2023 | 10.06 | 10.37 | 10.06 | 10.36 | 3,488 | +0.63(+6.47%) |
Nov 13, 2023 | 9.620 | 9.730 | 9.541 | 9.730 | 1,070 | +0.03(+0.26%) |
Nov 10, 2023 | 9.620 | 9.705 | 9.520 | 9.705 | 5,558 | -0.04(-0.46%) |
Nov 09, 2023 | 10.20 | 10.20 | 9.750 | 9.750 | 999 | -0.64(-6.16%) |
Nov 08, 2023 | 10.31 | 10.39 | 10.22 | 10.39 | 1,801 | -0.04(-0.38%) |
Nov 07, 2023 | 10.43 | 10.43 | 10.43 | 10.43 | 521 | -0.01(-0.05%) |
Nov 06, 2023 | 10.66 | 10.66 | 10.44 | 10.44 | 676 | -0.27(-2.57%) |
Nov 03, 2023 | 10.70 | 10.71 | 10.68 | 10.71 | 952 | +0.59(+5.83%) |
Nov 02, 2023 | 10.00 | 10.15 | 10.00 | 10.12 | 470 | +0.27(+2.74%) |