Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 16.70 | 17.14 | 15.94 | 16.03 | 1,714,757 | -1.57(-8.92%) |
Jan 30, 2024 | 18.02 | 18.12 | 17.51 | 17.60 | 909,236 | -0.60(-3.30%) |
Jan 29, 2024 | 17.15 | 18.21 | 17.15 | 18.20 | 1,027,647 | +1.06(+6.18%) |
Jan 26, 2024 | 16.96 | 17.47 | 16.84 | 17.14 | 614,280 | +0.14(+0.82%) |
Jan 25, 2024 | 17.03 | 17.29 | 16.62 | 17.00 | 784,695 | +0.28(+1.67%) |
Jan 24, 2024 | 17.29 | 17.41 | 16.68 | 16.72 | 1,201,239 | +0.15(+0.91%) |
Jan 23, 2024 | 16.60 | 16.70 | 16.27 | 16.57 | 543,621 | +0.17(+1.04%) |
Jan 22, 2024 | 16.66 | 17.00 | 16.32 | 16.40 | 1,147,704 | +0.27(+1.67%) |
Jan 19, 2024 | 15.65 | 16.15 | 15.44 | 16.13 | 1,125,706 | +0.81(+5.29%) |
Jan 18, 2024 | 15.12 | 15.38 | 14.87 | 15.32 | 1,439,866 | +0.54(+3.65%) |
Jan 17, 2024 | 14.53 | 14.79 | 13.89 | 14.78 | 961,341 | -0.14(-0.94%) |
Jan 16, 2024 | 15.03 | 15.25 | 14.68 | 14.92 | 790,522 | -0.45(-2.93%) |
Jan 12, 2024 | 15.51 | 15.83 | 15.33 | 15.37 | 525,671 | -0.11(-0.71%) |
Jan 11, 2024 | 15.46 | 15.71 | 14.75 | 15.48 | 910,250 | +0.24(+1.57%) |
Jan 10, 2024 | 14.96 | 15.45 | 14.85 | 15.24 | 609,681 | +0.36(+2.42%) |
Jan 09, 2024 | 14.42 | 15.06 | 14.42 | 14.88 | 700,018 | +0.29(+1.99%) |
Jan 08, 2024 | 13.72 | 14.59 | 13.71 | 14.59 | 828,793 | +1.06(+7.83%) |
Jan 05, 2024 | 13.21 | 13.81 | 13.20 | 13.53 | 529,683 | +0.20(+1.50%) |
Jan 04, 2024 | 13.32 | 13.64 | 13.14 | 13.33 | 477,884 | -0.16(-1.19%) |
Jan 03, 2024 | 13.58 | 13.86 | 13.44 | 13.49 | 846,724 | -0.61(-4.33%) |
Jan 02, 2024 | 14.67 | 14.68 | 13.81 | 14.10 | 1,015,890 | -1.06(-6.99%) |
Dec 29, 2023 | 15.53 | 15.65 | 15.00 | 15.16 | 576,410 | -0.45(-2.88%) |
Dec 28, 2023 | 15.59 | 15.74 | 15.46 | 15.61 | 434,101 | +0.04(+0.26%) |
Dec 27, 2023 | 15.65 | 15.79 | 15.40 | 15.57 | 390,012 | -0.01(-0.06%) |
Dec 26, 2023 | 15.51 | 15.65 | 15.39 | 15.58 | 523,443 | +0.11(+0.71%) |
Dec 22, 2023 | 15.59 | 15.74 | 15.20 | 15.47 | 705,087 | +0.00(+0.00%) |
Dec 21, 2023 | 15.26 | 15.48 | 15.00 | 15.47 | 802,836 | +0.67(+4.53%) |
Dec 20, 2023 | 15.37 | 15.80 | 14.74 | 14.80 | 1,080,997 | -0.67(-4.33%) |
Dec 19, 2023 | 15.24 | 15.52 | 15.21 | 15.47 | 590,748 | +0.43(+2.86%) |
Dec 18, 2023 | 14.57 | 15.21 | 14.56 | 15.04 | 849,134 | +0.54(+3.72%) |
Dec 15, 2023 | 14.28 | 14.62 | 14.13 | 14.50 | 545,190 | +0.23(+1.61%) |
Dec 14, 2023 | 14.34 | 14.59 | 13.79 | 14.27 | 949,216 | +0.36(+2.59%) |
Dec 13, 2023 | 13.32 | 13.95 | 13.01 | 13.91 | 1,183,047 | +0.73(+5.54%) |
Dec 12, 2023 | 12.87 | 13.20 | 12.69 | 13.18 | 496,649 | +0.20(+1.54%) |
Dec 11, 2023 | 12.74 | 13.04 | 12.57 | 12.98 | 507,116 | +0.19(+1.49%) |
Dec 08, 2023 | 12.26 | 12.85 | 12.23 | 12.79 | 527,673 | +0.28(+2.24%) |
Dec 07, 2023 | 12.30 | 12.62 | 12.21 | 12.51 | 535,471 | +0.43(+3.56%) |
Dec 06, 2023 | 12.46 | 12.64 | 12.05 | 12.08 | 456,547 | -0.18(-1.47%) |
Dec 05, 2023 | 12.11 | 12.40 | 11.94 | 12.26 | 441,579 | -0.08(-0.65%) |
Dec 04, 2023 | 12.17 | 12.39 | 11.95 | 12.34 | 703,539 | -0.25(-1.99%) |
Dec 01, 2023 | 11.87 | 12.62 | 11.74 | 12.59 | 929,578 | +0.64(+5.36%) |
Nov 30, 2023 | 12.18 | 12.34 | 11.63 | 11.95 | 648,801 | +0.15(+1.27%) |
Nov 29, 2023 | 11.87 | 12.18 | 11.78 | 11.80 | 902,890 | +0.24(+2.08%) |
Nov 28, 2023 | 11.25 | 11.58 | 11.10 | 11.56 | 652,115 | +0.24(+2.12%) |
Nov 27, 2023 | 11.27 | 11.56 | 11.22 | 11.32 | 609,701 | -0.02(-0.18%) |
Nov 24, 2023 | 11.28 | 11.34 | 11.15 | 11.34 | 229,455 | +0.01(+0.09%) |
Nov 22, 2023 | 11.20 | 11.51 | 11.16 | 11.33 | 902,958 | +0.29(+2.63%) |
Nov 21, 2023 | 11.02 | 11.12 | 10.81 | 11.04 | 645,456 | -0.23(-2.04%) |
Nov 20, 2023 | 10.87 | 11.35 | 10.87 | 11.27 | 872,544 | +0.37(+3.39%) |
Nov 17, 2023 | 10.74 | 10.90 | 10.66 | 10.90 | 584,533 | +0.13(+1.21%) |
Nov 16, 2023 | 10.66 | 10.81 | 10.50 | 10.77 | 942,666 | -0.31(-2.80%) |
Nov 15, 2023 | 11.17 | 11.39 | 10.95 | 11.08 | 1,270,143 | +0.12(+1.09%) |
Nov 14, 2023 | 10.59 | 11.04 | 10.55 | 10.96 | 1,080,554 | +1.02(+10.26%) |
Nov 13, 2023 | 9.810 | 10.05 | 9.730 | 9.940 | 926,272 | -0.06(-0.60%) |
Nov 10, 2023 | 9.470 | 10.00 | 9.380 | 10.00 | 791,210 | +0.47(+4.93%) |
Nov 09, 2023 | 9.990 | 10.06 | 9.470 | 9.530 | 741,151 | -0.43(-4.32%) |
Nov 08, 2023 | 10.03 | 10.07 | 9.760 | 9.960 | 568,425 | -0.09(-0.90%) |
Nov 07, 2023 | 9.760 | 10.23 | 9.660 | 10.05 | 930,009 | +0.57(+6.01%) |
Nov 06, 2023 | 9.760 | 9.790 | 9.230 | 9.480 | 571,414 | -0.18(-1.86%) |
Nov 03, 2023 | 9.240 | 9.755 | 9.210 | 9.660 | 940,057 | +0.60(+6.62%) |
Nov 02, 2023 | 9.170 | 9.220 | 8.850 | 9.060 | 715,186 | +0.30(+3.42%) |