Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 11.59 | 11.93 | 11.21 | 11.23 | 618,361 | -0.42(-3.61%) |
Jan 30, 2024 | 11.95 | 12.06 | 11.56 | 11.65 | 728,372 | -0.41(-3.40%) |
Jan 29, 2024 | 11.82 | 12.14 | 11.70 | 12.06 | 942,522 | +0.19(+1.60%) |
Jan 26, 2024 | 11.97 | 12.06 | 11.52 | 11.87 | 697,170 | +0.00(+0.00%) |
Jan 25, 2024 | 12.01 | 12.10 | 11.59 | 11.87 | 655,493 | +0.06(+0.51%) |
Jan 24, 2024 | 12.62 | 12.64 | 11.73 | 11.81 | 702,128 | -0.63(-5.06%) |
Jan 23, 2024 | 12.55 | 12.89 | 12.32 | 12.44 | 815,220 | +0.23(+1.88%) |
Jan 22, 2024 | 12.14 | 12.73 | 11.84 | 12.21 | 1,034,294 | +0.24(+2.01%) |
Jan 19, 2024 | 12.30 | 12.40 | 11.78 | 11.97 | 1,071,585 | -0.27(-2.21%) |
Jan 18, 2024 | 12.21 | 12.32 | 11.87 | 12.24 | 574,001 | -0.04(-0.33%) |
Jan 17, 2024 | 12.00 | 12.63 | 11.89 | 12.28 | 913,042 | -0.04(-0.32%) |
Jan 16, 2024 | 13.06 | 13.13 | 12.13 | 12.32 | 1,042,603 | -1.13(-8.40%) |
Jan 12, 2024 | 13.96 | 14.20 | 13.34 | 13.45 | 734,028 | -0.31(-2.25%) |
Jan 11, 2024 | 13.66 | 14.33 | 12.47 | 13.76 | 1,889,491 | -0.60(-4.18%) |
Jan 10, 2024 | 14.00 | 14.45 | 13.60 | 14.36 | 656,803 | +0.25(+1.77%) |
Jan 09, 2024 | 14.16 | 14.23 | 13.31 | 14.11 | 672,183 | -0.39(-2.69%) |
Jan 08, 2024 | 14.41 | 14.90 | 14.22 | 14.50 | 600,823 | +0.02(+0.14%) |
Jan 05, 2024 | 14.48 | 15.23 | 14.44 | 14.48 | 569,736 | -0.26(-1.76%) |
Jan 04, 2024 | 14.73 | 15.14 | 14.59 | 14.74 | 560,725 | -0.06(-0.41%) |
Jan 03, 2024 | 14.93 | 15.06 | 14.48 | 14.80 | 721,616 | -0.53(-3.46%) |
Jan 02, 2024 | 15.43 | 16.07 | 15.17 | 15.33 | 897,458 | -0.45(-2.85%) |
Dec 29, 2023 | 16.02 | 16.27 | 15.33 | 15.78 | 1,190,175 | -0.22(-1.38%) |
Dec 28, 2023 | 17.10 | 17.24 | 15.78 | 16.00 | 1,544,187 | -1.19(-6.92%) |
Dec 27, 2023 | 16.58 | 17.32 | 16.02 | 17.19 | 1,569,934 | +1.10(+6.84%) |
Dec 26, 2023 | 15.70 | 16.16 | 15.29 | 16.09 | 952,056 | +0.71(+4.62%) |
Dec 22, 2023 | 14.98 | 15.52 | 14.63 | 15.38 | 1,053,450 | +0.59(+3.99%) |
Dec 21, 2023 | 13.84 | 14.88 | 13.68 | 14.79 | 817,799 | +1.20(+8.83%) |
Dec 20, 2023 | 13.06 | 14.53 | 12.84 | 13.59 | 1,374,747 | -0.40(-2.86%) |
Dec 19, 2023 | 13.78 | 14.19 | 13.70 | 13.99 | 802,251 | +0.24(+1.75%) |
Dec 18, 2023 | 13.85 | 14.26 | 13.54 | 13.75 | 708,370 | -0.04(-0.29%) |
Dec 15, 2023 | 14.13 | 14.22 | 13.57 | 13.79 | 998,940 | -0.03(-0.22%) |
Dec 14, 2023 | 13.58 | 14.08 | 13.20 | 13.82 | 978,912 | +0.56(+4.22%) |
Dec 13, 2023 | 12.28 | 13.45 | 12.08 | 13.26 | 986,225 | +0.98(+7.98%) |
Dec 12, 2023 | 12.41 | 12.41 | 11.95 | 12.28 | 510,225 | -0.16(-1.29%) |
Dec 11, 2023 | 13.05 | 13.15 | 12.34 | 12.44 | 937,655 | -0.59(-4.53%) |
Dec 08, 2023 | 11.63 | 13.07 | 11.63 | 13.03 | 1,434,515 | +1.35(+11.56%) |
Dec 07, 2023 | 11.95 | 12.02 | 11.45 | 11.68 | 981,778 | -0.29(-2.42%) |
Dec 06, 2023 | 11.71 | 12.80 | 11.68 | 11.97 | 2,448,682 | +1.32(+12.39%) |
Dec 05, 2023 | 10.70 | 10.87 | 10.36 | 10.65 | 803,167 | -0.22(-2.02%) |
Dec 04, 2023 | 11.05 | 11.29 | 10.81 | 10.87 | 573,987 | -0.20(-1.81%) |
Dec 01, 2023 | 10.43 | 11.22 | 10.37 | 11.07 | 747,019 | +0.59(+5.63%) |
Nov 30, 2023 | 10.93 | 10.93 | 10.31 | 10.48 | 764,713 | -0.34(-3.14%) |
Nov 29, 2023 | 11.10 | 11.39 | 10.67 | 10.82 | 614,425 | -0.11(-1.01%) |
Nov 28, 2023 | 10.76 | 11.00 | 10.57 | 10.93 | 423,949 | +0.09(+0.83%) |
Nov 27, 2023 | 10.59 | 11.01 | 10.31 | 10.84 | 482,860 | +0.11(+1.03%) |
Nov 24, 2023 | 10.70 | 11.02 | 10.67 | 10.73 | 232,041 | +0.02(+0.19%) |
Nov 22, 2023 | 10.75 | 10.83 | 10.45 | 10.71 | 414,193 | +0.18(+1.71%) |
Nov 21, 2023 | 10.70 | 10.83 | 10.19 | 10.53 | 726,413 | -0.45(-4.10%) |
Nov 20, 2023 | 10.64 | 11.12 | 10.51 | 10.98 | 822,741 | +0.34(+3.20%) |
Nov 17, 2023 | 10.24 | 10.74 | 10.21 | 10.64 | 771,427 | +0.56(+5.56%) |
Nov 16, 2023 | 10.13 | 10.25 | 9.890 | 10.08 | 678,848 | -0.27(-2.61%) |
Nov 15, 2023 | 10.12 | 10.57 | 10.02 | 10.35 | 1,242,777 | +0.41(+4.12%) |
Nov 14, 2023 | 9.740 | 9.950 | 9.570 | 9.940 | 838,171 | +0.80(+8.75%) |
Nov 13, 2023 | 9.000 | 9.280 | 8.800 | 9.140 | 486,635 | +0.00(+0.00%) |
Nov 10, 2023 | 8.900 | 9.250 | 8.760 | 9.140 | 541,421 | +0.28(+3.16%) |
Nov 09, 2023 | 9.880 | 9.920 | 8.815 | 8.860 | 803,381 | -0.84(-8.66%) |
Nov 08, 2023 | 9.400 | 9.710 | 9.157 | 9.700 | 791,188 | +0.25(+2.65%) |
Nov 07, 2023 | 8.920 | 9.495 | 8.900 | 9.450 | 974,450 | +0.45(+5.00%) |
Nov 06, 2023 | 9.160 | 9.160 | 8.580 | 9.000 | 843,744 | -0.04(-0.44%) |
Nov 03, 2023 | 8.700 | 9.330 | 8.600 | 9.040 | 1,029,430 | +0.46(+5.36%) |
Nov 02, 2023 | 8.130 | 9.100 | 8.050 | 8.580 | 1,309,052 | +0.87(+11.28%) |