Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 13.67 | 14.14 | 13.65 | 13.90 | 32,969 | -0.07(-0.50%) |
Jan 30, 2024 | 14.02 | 14.23 | 13.88 | 13.97 | 42,773 | -0.50(-3.46%) |
Jan 29, 2024 | 14.75 | 14.75 | 14.15 | 14.47 | 74,106 | -0.18(-1.23%) |
Jan 26, 2024 | 14.27 | 14.85 | 14.22 | 14.65 | 56,331 | +0.09(+0.62%) |
Jan 25, 2024 | 15.14 | 15.22 | 14.46 | 14.56 | 77,003 | -0.56(-3.70%) |
Jan 24, 2024 | 15.18 | 15.26 | 14.81 | 15.12 | 138,327 | +0.46(+3.10%) |
Jan 23, 2024 | 14.14 | 14.83 | 14.14 | 14.66 | 184,332 | +1.98(+15.65%) |
Jan 22, 2024 | 12.24 | 12.69 | 11.96 | 12.68 | 118,237 | -0.27(-2.08%) |
Jan 19, 2024 | 12.31 | 13.11 | 12.18 | 12.95 | 137,272 | +0.41(+3.27%) |
Jan 18, 2024 | 12.77 | 12.89 | 12.54 | 12.54 | 46,234 | -0.30(-2.34%) |
Jan 17, 2024 | 12.48 | 12.85 | 12.35 | 12.84 | 195,515 | -0.18(-1.34%) |
Jan 16, 2024 | 13.29 | 13.36 | 12.98 | 13.02 | 295,991 | -0.80(-5.82%) |
Jan 12, 2024 | 14.20 | 14.37 | 13.82 | 13.82 | 55,341 | -0.20(-1.43%) |
Jan 11, 2024 | 14.05 | 14.16 | 13.74 | 14.02 | 96,991 | +0.33(+2.41%) |
Jan 10, 2024 | 13.71 | 13.78 | 13.60 | 13.69 | 32,360 | -0.20(-1.44%) |
Jan 09, 2024 | 13.69 | 13.92 | 13.58 | 13.89 | 108,863 | -0.32(-2.25%) |
Jan 08, 2024 | 13.72 | 14.26 | 13.56 | 14.21 | 80,345 | -0.04(-0.28%) |
Jan 05, 2024 | 14.61 | 14.61 | 14.22 | 14.25 | 179,427 | -0.59(-3.98%) |
Jan 04, 2024 | 15.25 | 15.25 | 14.84 | 14.84 | 74,026 | -0.77(-4.93%) |
Jan 03, 2024 | 14.76 | 15.61 | 14.69 | 15.61 | 259,695 | +0.66(+4.41%) |
Jan 02, 2024 | 15.42 | 15.42 | 14.84 | 14.95 | 122,881 | -0.96(-6.00%) |
Dec 29, 2023 | 15.85 | 15.94 | 15.68 | 15.90 | 58,391 | +0.08(+0.54%) |
Dec 28, 2023 | 15.80 | 16.00 | 15.80 | 15.82 | 103,604 | +0.38(+2.46%) |
Dec 27, 2023 | 15.47 | 15.55 | 15.17 | 15.44 | 53,576 | +0.10(+0.65%) |
Dec 26, 2023 | 15.42 | 15.72 | 15.32 | 15.34 | 119,441 | +0.19(+1.25%) |
Dec 22, 2023 | 14.96 | 15.22 | 14.96 | 15.15 | 220,068 | -0.38(-2.48%) |
Dec 21, 2023 | 15.11 | 15.56 | 14.91 | 15.54 | 74,063 | +1.02(+6.99%) |
Dec 20, 2023 | 14.94 | 15.20 | 14.50 | 14.52 | 188,335 | -0.34(-2.29%) |
Dec 19, 2023 | 14.49 | 15.05 | 14.49 | 14.86 | 81,594 | +0.51(+3.55%) |
Dec 18, 2023 | 14.50 | 14.50 | 14.21 | 14.35 | 167,513 | -0.40(-2.71%) |
Dec 15, 2023 | 14.39 | 14.95 | 14.25 | 14.75 | 225,854 | +0.78(+5.58%) |
Dec 14, 2023 | 13.64 | 14.19 | 13.59 | 13.97 | 355,974 | +0.38(+2.80%) |
Dec 13, 2023 | 13.40 | 13.59 | 13.13 | 13.59 | 81,282 | -0.04(-0.29%) |
Dec 12, 2023 | 13.61 | 13.64 | 13.41 | 13.63 | 18,559 | +0.09(+0.66%) |
Dec 11, 2023 | 13.34 | 13.66 | 13.17 | 13.54 | 55,995 | -0.36(-2.59%) |
Dec 08, 2023 | 13.81 | 13.91 | 13.77 | 13.90 | 32,430 | -0.01(-0.07%) |
Dec 07, 2023 | 13.62 | 13.91 | 13.62 | 13.91 | 56,669 | +0.29(+2.13%) |
Dec 06, 2023 | 13.90 | 14.07 | 13.62 | 13.62 | 56,512 | -0.37(-2.64%) |
Dec 05, 2023 | 13.87 | 14.00 | 13.77 | 13.99 | 46,762 | -0.21(-1.48%) |
Dec 04, 2023 | 14.12 | 14.37 | 14.02 | 14.20 | 36,234 | -0.33(-2.27%) |
Dec 01, 2023 | 14.32 | 14.55 | 13.83 | 14.53 | 55,417 | -0.26(-1.76%) |
Nov 30, 2023 | 14.67 | 14.81 | 14.50 | 14.79 | 21,680 | +0.01(+0.07%) |
Nov 29, 2023 | 14.97 | 15.02 | 14.70 | 14.78 | 39,633 | -0.67(-4.34%) |
Nov 28, 2023 | 15.50 | 15.52 | 14.97 | 15.45 | 46,925 | -0.29(-1.84%) |
Nov 27, 2023 | 15.84 | 15.86 | 15.63 | 15.74 | 33,960 | -0.36(-2.25%) |
Nov 24, 2023 | 16.16 | 16.31 | 16.01 | 16.10 | 17,424 | -0.17(-1.05%) |
Nov 22, 2023 | 16.40 | 16.50 | 16.02 | 16.27 | 27,879 | -0.02(-0.14%) |
Nov 21, 2023 | 15.90 | 16.40 | 15.90 | 16.30 | 58,538 | +0.17(+1.02%) |
Nov 20, 2023 | 15.73 | 16.17 | 15.51 | 16.13 | 106,835 | +0.28(+1.77%) |
Nov 17, 2023 | 15.69 | 16.13 | 15.54 | 15.85 | 77,370 | -0.56(-3.41%) |
Nov 16, 2023 | 16.60 | 17.00 | 16.05 | 16.41 | 183,277 | -3.11(-15.95%) |
Nov 15, 2023 | 19.36 | 19.75 | 19.15 | 19.52 | 32,509 | +1.24(+6.80%) |
Nov 14, 2023 | 17.86 | 18.47 | 17.75 | 18.28 | 20,639 | +0.60(+3.39%) |
Nov 13, 2023 | 17.84 | 18.06 | 17.62 | 17.68 | 15,882 | -0.21(-1.17%) |
Nov 10, 2023 | 17.65 | 17.91 | 17.51 | 17.89 | 13,252 | -0.03(-0.17%) |
Nov 09, 2023 | 18.68 | 18.68 | 17.81 | 17.92 | 27,922 | -0.77(-4.12%) |
Nov 08, 2023 | 18.81 | 18.82 | 18.67 | 18.69 | 3,122 | -0.24(-1.27%) |
Nov 07, 2023 | 18.85 | 19.00 | 18.79 | 18.93 | 4,877 | +0.01(+0.05%) |
Nov 06, 2023 | 19.33 | 19.33 | 18.91 | 18.92 | 3,372 | +0.00(+0.00%) |
Nov 03, 2023 | 18.85 | 19.16 | 18.67 | 18.92 | 24,182 | +0.71(+3.91%) |
Nov 02, 2023 | 18.23 | 18.38 | 18.06 | 18.21 | 14,293 | +0.38(+2.13%) |