Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 11.82 | 12.06 | 11.57 | 11.79 | 167,250 | +0.43(+3.79%) |
Jan 30, 2024 | 11.29 | 11.50 | 11.08 | 11.36 | 196,342 | -0.11(-0.98%) |
Jan 29, 2024 | 11.94 | 12.02 | 11.47 | 11.47 | 126,902 | -0.52(-4.31%) |
Jan 26, 2024 | 12.06 | 12.18 | 11.78 | 11.99 | 121,574 | +0.19(+1.62%) |
Jan 25, 2024 | 11.54 | 12.05 | 11.41 | 11.80 | 35,312 | -0.05(-0.44%) |
Jan 24, 2024 | 12.45 | 12.45 | 11.29 | 11.85 | 87,473 | -0.64(-5.10%) |
Jan 23, 2024 | 13.00 | 13.00 | 12.49 | 12.49 | 16,582 | -0.09(-0.74%) |
Jan 22, 2024 | 12.45 | 12.76 | 12.34 | 12.58 | 74,494 | -0.07(-0.57%) |
Jan 19, 2024 | 13.44 | 13.68 | 12.65 | 12.65 | 127,390 | -1.18(-8.56%) |
Jan 18, 2024 | 13.78 | 14.27 | 13.59 | 13.84 | 70,302 | -0.52(-3.65%) |
Jan 17, 2024 | 14.21 | 14.91 | 14.21 | 14.36 | 28,754 | +0.15(+1.06%) |
Jan 16, 2024 | 14.97 | 14.97 | 13.97 | 14.21 | 125,469 | -0.87(-5.78%) |
Jan 12, 2024 | 15.23 | 15.29 | 14.98 | 15.08 | 61,277 | +0.03(+0.21%) |
Jan 11, 2024 | 14.95 | 15.68 | 14.78 | 15.05 | 98,114 | -0.24(-1.57%) |
Jan 10, 2024 | 15.73 | 15.73 | 15.19 | 15.29 | 36,705 | -0.73(-4.57%) |
Jan 09, 2024 | 16.49 | 16.84 | 15.30 | 16.02 | 52,635 | -0.59(-3.53%) |
Jan 08, 2024 | 18.68 | 18.68 | 16.61 | 16.61 | 37,397 | -2.42(-12.70%) |
Jan 05, 2024 | 19.54 | 19.54 | 18.69 | 19.03 | 11,455 | -0.87(-4.39%) |
Jan 04, 2024 | 19.92 | 20.01 | 19.52 | 19.90 | 6,651 | -0.34(-1.69%) |
Jan 03, 2024 | 20.16 | 20.36 | 19.77 | 20.24 | 14,257 | +0.39(+1.98%) |
Jan 02, 2024 | 18.89 | 20.14 | 18.89 | 19.85 | 12,187 | +1.11(+5.90%) |
Dec 29, 2023 | 18.48 | 19.28 | 18.42 | 18.74 | 14,202 | +0.00(+0.02%) |
Dec 28, 2023 | 18.79 | 18.80 | 18.45 | 18.74 | 25,069 | -0.06(-0.32%) |
Dec 27, 2023 | 18.81 | 19.03 | 18.77 | 18.80 | 9,538 | -0.10(-0.51%) |
Dec 26, 2023 | 18.85 | 18.90 | 18.59 | 18.90 | 21,697 | -2.48(-11.60%) |
Dec 22, 2023 | 21.08 | 21.70 | 21.06 | 21.38 | 8,833 | +0.12(+0.55%) |
Dec 21, 2023 | 21.26 | 21.64 | 21.26 | 21.26 | 7,714 | -0.66(-3.03%) |
Dec 20, 2023 | 20.75 | 21.97 | 20.50 | 21.92 | 9,053 | +1.12(+5.40%) |
Dec 19, 2023 | 20.90 | 21.32 | 20.78 | 20.80 | 3,505 | +0.51(+2.52%) |
Dec 18, 2023 | 20.62 | 20.71 | 20.09 | 20.29 | 42,055 | -1.09(-5.11%) |
Dec 15, 2023 | 21.76 | 21.76 | 21.05 | 21.38 | 8,314 | -0.58(-2.65%) |
Dec 14, 2023 | 21.92 | 22.65 | 21.89 | 21.96 | 13,239 | -0.25(-1.15%) |
Dec 13, 2023 | 21.70 | 22.22 | 21.67 | 22.22 | 11,739 | -0.38(-1.68%) |
Dec 12, 2023 | 23.80 | 23.80 | 22.60 | 22.60 | 10,078 | -1.03(-4.35%) |
Dec 11, 2023 | 22.66 | 24.26 | 22.66 | 23.62 | 14,339 | +0.89(+3.93%) |
Dec 08, 2023 | 22.95 | 22.97 | 22.55 | 22.73 | 14,396 | -0.92(-3.89%) |
Dec 07, 2023 | 24.87 | 24.87 | 23.65 | 23.65 | 24,357 | -1.28(-5.14%) |
Dec 06, 2023 | 23.09 | 24.93 | 22.92 | 24.93 | 22,375 | +1.13(+4.76%) |
Dec 05, 2023 | 24.80 | 24.81 | 23.76 | 23.80 | 27,285 | -1.11(-4.46%) |
Dec 04, 2023 | 24.41 | 25.37 | 24.41 | 24.91 | 32,782 | +1.28(+5.42%) |
Dec 01, 2023 | 24.19 | 24.19 | 23.19 | 23.63 | 9,410 | +0.02(+0.09%) |
Nov 30, 2023 | 22.58 | 23.86 | 22.58 | 23.61 | 13,655 | +1.27(+5.69%) |
Nov 29, 2023 | 22.21 | 22.48 | 21.75 | 22.34 | 4,101 | -0.36(-1.60%) |
Nov 28, 2023 | 22.46 | 22.92 | 22.37 | 22.70 | 26,987 | +0.45(+2.02%) |
Nov 27, 2023 | 22.71 | 22.77 | 22.08 | 22.25 | 8,721 | -0.26(-1.17%) |
Nov 24, 2023 | 21.70 | 22.53 | 21.70 | 22.51 | 14,725 | +0.75(+3.45%) |
Nov 22, 2023 | 20.94 | 22.58 | 20.52 | 21.76 | 62,765 | +0.97(+4.67%) |
Nov 21, 2023 | 20.50 | 21.20 | 20.50 | 20.79 | 26,392 | +0.35(+1.73%) |
Nov 20, 2023 | 21.07 | 21.54 | 20.31 | 20.44 | 24,442 | -0.95(-4.42%) |
Nov 17, 2023 | 21.31 | 21.49 | 21.07 | 21.38 | 7,936 | +0.13(+0.62%) |
Nov 16, 2023 | 21.86 | 22.00 | 21.21 | 21.25 | 14,214 | -0.56(-2.55%) |
Nov 15, 2023 | 21.14 | 22.20 | 20.98 | 21.81 | 38,354 | +0.73(+3.48%) |
Nov 14, 2023 | 21.31 | 21.58 | 21.06 | 21.07 | 23,611 | -0.96(-4.34%) |
Nov 13, 2023 | 22.34 | 22.41 | 21.59 | 22.03 | 18,884 | -0.23(-1.03%) |
Nov 10, 2023 | 23.19 | 23.25 | 22.21 | 22.26 | 17,697 | -1.41(-5.95%) |
Nov 09, 2023 | 22.85 | 23.83 | 22.56 | 23.67 | 24,882 | -0.40(-1.67%) |
Nov 08, 2023 | 24.38 | 24.39 | 23.79 | 24.07 | 5,967 | -0.65(-2.62%) |
Nov 07, 2023 | 25.07 | 25.11 | 24.49 | 24.72 | 11,366 | -0.24(-0.95%) |
Nov 06, 2023 | 24.84 | 25.50 | 24.84 | 24.96 | 10,970 | -0.84(-3.27%) |
Nov 03, 2023 | 27.16 | 27.16 | 25.49 | 25.80 | 16,300 | -1.83(-6.62%) |
Nov 02, 2023 | 27.98 | 28.55 | 27.39 | 27.63 | 19,327 | -1.60(-5.47%) |