Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 20.88 | 21.00 | 20.88 | 20.88 | 663 | -1.12(-5.09%) |
Jan 30, 2024 | 22.00 | 22.05 | 21.99 | 22.00 | 2,896 | +0.65(+3.04%) |
Jan 29, 2024 | 20.50 | 21.70 | 20.50 | 21.35 | 921 | +0.85(+4.15%) |
Jan 26, 2024 | 20.34 | 21.13 | 19.30 | 20.50 | 1,225 | +0.10(+0.49%) |
Jan 25, 2024 | 19.79 | 20.40 | 19.79 | 20.40 | 314 | +0.50(+2.51%) |
Jan 24, 2024 | 20.70 | 20.70 | 18.00 | 19.90 | 3,034 | -1.00(-4.78%) |
Jan 23, 2024 | 20.50 | 21.00 | 18.63 | 20.90 | 3,659 | +1.05(+5.29%) |
Jan 22, 2024 | 19.90 | 20.76 | 18.91 | 19.85 | 2,570 | -0.13(-0.65%) |
Jan 19, 2024 | 19.99 | 20.63 | 19.87 | 19.98 | 2,086 | +0.63(+3.26%) |
Jan 18, 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 208 | -0.30(-1.52%) |
Jan 17, 2024 | 19.10 | 19.65 | 18.84 | 19.65 | 2,337 | +0.56(+2.91%) |
Jan 16, 2024 | 19.05 | 19.10 | 19.05 | 19.09 | 2,536 | +0.34(+1.80%) |
Jan 12, 2024 | 17.85 | 18.75 | 17.85 | 18.75 | 809 | +0.89(+5.00%) |
Jan 11, 2024 | 18.27 | 20.09 | 16.37 | 17.86 | 2,183 | +0.10(+0.56%) |
Jan 10, 2024 | 16.87 | 18.84 | 16.87 | 17.76 | 2,021 | +1.39(+8.48%) |
Jan 09, 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 665 | -0.47(-2.77%) |
Jan 08, 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 224 | +1.06(+6.73%) |
Jan 05, 2024 | 15.88 | 15.88 | 14.32 | 15.78 | 406 | -0.13(-0.81%) |
Jan 04, 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 508 | -0.10(-0.62%) |
Jan 03, 2024 | 16.37 | 16.37 | 15.88 | 16.01 | 3,720 | -0.36(-2.18%) |
Jan 02, 2024 | 16.17 | 16.36 | 16.17 | 16.36 | 530 | +0.17(+1.04%) |
Dec 29, 2023 | 16.86 | 16.86 | 16.19 | 16.19 | 2,940 | -0.57(-3.37%) |
Dec 28, 2023 | 15.24 | 16.82 | 15.24 | 16.76 | 2,167 | -0.10(-0.59%) |
Dec 26, 2023 | 16.86 | 1,655 | +0.98(+6.19%) | |||
Dec 22, 2023 | 15.83 | 16.22 | 15.82 | 15.88 | 5,716 | -0.20(-1.23%) |
Dec 21, 2023 | 15.32 | 16.08 | 15.32 | 16.08 | 1,377 | +0.68(+4.45%) |
Dec 20, 2023 | 13.74 | 15.39 | 13.74 | 15.39 | 2,011 | +1.60(+11.58%) |
Dec 19, 2023 | 12.95 | 13.79 | 12.90 | 13.79 | 1,919 | +0.10(+0.73%) |
Dec 18, 2023 | 13.40 | 14.19 | 13.40 | 13.69 | 3,013 | +0.50(+3.76%) |
Dec 15, 2023 | 13.20 | 13.20 | 13.20 | 13.20 | 233 | +0.60(+4.72%) |
Dec 14, 2023 | 12.40 | 12.70 | 12.21 | 12.60 | 1,433 | +0.51(+4.18%) |
Dec 13, 2023 | 11.81 | 12.33 | 10.32 | 12.10 | 2,839 | +1.19(+10.92%) |
Dec 12, 2023 | 10.84 | 11.81 | 10.80 | 10.91 | 1,247 | +0.49(+4.67%) |
Dec 11, 2023 | 10.79 | 10.79 | 10.22 | 10.42 | 759 | +0.50(+5.00%) |
Dec 08, 2023 | 9.477 | 10.43 | 9.477 | 9.923 | 1,038 | +0.48(+5.04%) |
Dec 07, 2023 | 10.02 | 10.18 | 8.335 | 9.447 | 1,527 | -0.75(-7.39%) |
Dec 06, 2023 | 10.12 | 10.20 | 10.12 | 10.20 | 354 | +0.52(+5.33%) |
Dec 05, 2023 | 8.951 | 9.794 | 8.951 | 9.685 | 1,140 | +0.79(+8.93%) |
Dec 04, 2023 | 8.187 | 8.891 | 7.442 | 8.891 | 2,782 | -0.19(-2.08%) |
Dec 01, 2023 | 9.625 | 9.625 | 9.080 | 9.080 | 303 | +0.05(+0.55%) |
Nov 30, 2023 | 9.030 | 9.030 | 9.030 | 9.030 | 211 | -0.07(-0.76%) |
Nov 28, 2023 | 9.099 | 30 | +0.57(+6.63%) | |||
Nov 27, 2023 | 8.425 | 8.931 | 8.425 | 8.534 | 450 | +0.57(+7.10%) |
Nov 24, 2023 | 8.335 | 8.335 | 7.968 | 7.968 | 217 | +0.33(+4.29%) |
Nov 22, 2023 | 8.425 | 8.435 | 7.522 | 7.641 | 5,005 | -0.65(-7.89%) |
Nov 21, 2023 | 7.482 | 8.435 | 7.482 | 8.296 | 1,197 | +0.16(+1.95%) |
Nov 20, 2023 | 9.010 | 9.526 | 7.373 | 8.137 | 3,107 | -0.60(-6.82%) |
Nov 17, 2023 | 8.603 | 9.328 | 8.087 | 8.732 | 2,106 | +1.13(+14.88%) |
Nov 16, 2023 | 9.675 | 10.12 | 7.601 | 7.601 | 4,135 | -2.02(-21.03%) |
Nov 15, 2023 | 10.62 | 10.92 | 8.990 | 9.625 | 3,266 | -0.10(-1.02%) |
Nov 14, 2023 | 9.328 | 10.22 | 9.328 | 9.725 | 2,519 | +0.79(+8.89%) |
Nov 13, 2023 | 9.328 | 9.328 | 8.732 | 8.931 | 2,846 | +0.99(+12.50%) |
Nov 10, 2023 | 8.425 | 8.435 | 7.938 | 7.938 | 2,226 | +0.30(+3.90%) |
Nov 09, 2023 | 5.954 | 7.839 | 5.557 | 7.641 | 5,946 | +1.89(+32.76%) |
Nov 08, 2023 | 5.954 | 6.430 | 5.210 | 5.755 | 5,197 | -0.69(-10.77%) |
Nov 07, 2023 | 6.450 | 6.450 | 6.450 | 6.450 | 484 | +0.10(+1.56%) |
Nov 03, 2023 | 6.351 | 668 | -2.72(-29.98%) | |||
Nov 02, 2023 | 7.184 | 9.070 | 7.184 | 9.070 | 2,420 | +2.12(+30.57%) |