Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 14.05 | 14.64 | 13.75 | 13.75 | 8,002 | -0.54(-3.78%) |
Jan 30, 2024 | 14.21 | 14.39 | 14.11 | 14.29 | 5,094 | +0.19(+1.35%) |
Jan 29, 2024 | 13.53 | 14.29 | 13.33 | 14.10 | 16,227 | +0.30(+2.17%) |
Jan 26, 2024 | 13.63 | 13.80 | 13.44 | 13.80 | 11,562 | +0.37(+2.76%) |
Jan 25, 2024 | 13.99 | 14.44 | 13.43 | 13.43 | 14,329 | -0.45(-3.24%) |
Jan 24, 2024 | 14.11 | 14.20 | 13.88 | 13.88 | 16,339 | -0.23(-1.63%) |
Jan 23, 2024 | 14.11 | 14.16 | 14.00 | 14.11 | 14,991 | -0.01(-0.07%) |
Jan 22, 2024 | 14.13 | 14.45 | 14.06 | 14.12 | 11,530 | +0.00(+0.00%) |
Jan 19, 2024 | 14.37 | 14.37 | 13.95 | 14.12 | 22,595 | -0.29(-2.01%) |
Jan 18, 2024 | 14.74 | 14.74 | 14.13 | 14.41 | 39,732 | -0.26(-1.77%) |
Jan 17, 2024 | 14.52 | 14.86 | 14.31 | 14.67 | 17,214 | -0.22(-1.48%) |
Jan 16, 2024 | 14.63 | 15.19 | 14.40 | 14.89 | 26,759 | -0.09(-0.60%) |
Jan 12, 2024 | 14.80 | 15.59 | 14.62 | 14.98 | 39,125 | +0.18(+1.22%) |
Jan 11, 2024 | 14.86 | 15.14 | 14.48 | 14.80 | 24,827 | -0.05(-0.34%) |
Jan 10, 2024 | 14.77 | 14.99 | 14.72 | 14.85 | 9,656 | -0.14(-0.93%) |
Jan 09, 2024 | 14.78 | 14.99 | 14.14 | 14.99 | 24,794 | +0.44(+3.02%) |
Jan 08, 2024 | 15.30 | 15.30 | 14.47 | 14.55 | 42,694 | -0.57(-3.77%) |
Jan 05, 2024 | 15.70 | 15.91 | 15.00 | 15.12 | 35,492 | -0.58(-3.69%) |
Jan 04, 2024 | 14.87 | 15.85 | 14.80 | 15.70 | 25,010 | +0.59(+3.90%) |
Jan 03, 2024 | 15.32 | 15.40 | 14.67 | 15.11 | 53,227 | -0.50(-3.20%) |
Jan 02, 2024 | 15.62 | 15.70 | 15.34 | 15.61 | 19,025 | -0.01(-0.06%) |
Dec 29, 2023 | 15.30 | 15.92 | 15.26 | 15.62 | 25,192 | +0.00(+0.00%) |
Dec 28, 2023 | 16.10 | 16.23 | 15.09 | 15.62 | 61,589 | -0.71(-4.35%) |
Dec 27, 2023 | 16.80 | 16.80 | 16.09 | 16.33 | 40,489 | -0.38(-2.27%) |
Dec 26, 2023 | 16.60 | 17.38 | 16.55 | 16.71 | 27,994 | +0.06(+0.36%) |
Dec 22, 2023 | 16.73 | 16.80 | 16.06 | 16.65 | 32,987 | -0.05(-0.30%) |
Dec 21, 2023 | 16.93 | 16.93 | 16.26 | 16.70 | 14,080 | +0.40(+2.45%) |
Dec 20, 2023 | 17.30 | 17.69 | 16.00 | 16.30 | 86,905 | -1.28(-7.28%) |
Dec 19, 2023 | 16.50 | 17.58 | 16.35 | 17.58 | 64,503 | +1.31(+8.05%) |
Dec 18, 2023 | 17.20 | 17.20 | 16.03 | 16.27 | 156,733 | -1.16(-6.66%) |
Dec 15, 2023 | 17.52 | 17.85 | 16.75 | 17.43 | 50,715 | -0.07(-0.40%) |
Dec 14, 2023 | 17.97 | 17.97 | 16.94 | 17.50 | 117,446 | +0.81(+4.85%) |
Dec 13, 2023 | 18.15 | 18.97 | 16.05 | 16.69 | 148,432 | -1.39(-7.69%) |
Dec 12, 2023 | 18.02 | 18.64 | 17.23 | 18.08 | 163,595 | +0.40(+2.26%) |
Dec 11, 2023 | 17.18 | 18.00 | 16.57 | 17.68 | 164,358 | +1.27(+7.74%) |
Dec 08, 2023 | 15.51 | 17.50 | 15.50 | 16.41 | 153,337 | +0.49(+3.08%) |
Dec 07, 2023 | 13.34 | 16.00 | 13.34 | 15.92 | 294,402 | +2.76(+20.97%) |
Dec 06, 2023 | 13.56 | 13.70 | 13.02 | 13.16 | 26,928 | -0.22(-1.63%) |
Dec 05, 2023 | 12.68 | 13.39 | 12.59 | 13.38 | 34,808 | +0.54(+4.19%) |
Dec 04, 2023 | 12.60 | 12.95 | 12.40 | 12.84 | 26,151 | +0.20(+1.58%) |
Dec 01, 2023 | 12.05 | 13.29 | 12.05 | 12.64 | 88,133 | +0.59(+4.90%) |
Nov 30, 2023 | 14.67 | 14.94 | 11.14 | 12.05 | 231,161 | -1.98(-14.11%) |
Nov 29, 2023 | 11.50 | 14.24 | 11.49 | 14.03 | 285,993 | +2.63(+23.07%) |
Nov 28, 2023 | 10.79 | 11.65 | 10.75 | 11.40 | 248,759 | +0.90(+8.57%) |
Nov 27, 2023 | 9.560 | 11.10 | 9.550 | 10.50 | 241,383 | +0.28(+2.74%) |
Nov 24, 2023 | 8.880 | 10.22 | 8.549 | 10.22 | 250,545 | +1.50(+17.20%) |
Nov 22, 2023 | 8.010 | 8.786 | 7.757 | 8.720 | 47,913 | +0.74(+9.27%) |
Nov 21, 2023 | 7.800 | 8.000 | 7.520 | 7.980 | 26,312 | -0.12(-1.48%) |
Nov 20, 2023 | 8.160 | 8.399 | 7.900 | 8.100 | 23,766 | +0.10(+1.25%) |
Nov 17, 2023 | 7.900 | 8.500 | 7.600 | 8.000 | 75,087 | +0.53(+7.10%) |
Nov 16, 2023 | 7.450 | 8.090 | 7.062 | 7.470 | 89,241 | +0.03(+0.40%) |
Nov 15, 2023 | 6.700 | 7.500 | 6.700 | 7.440 | 63,833 | +0.84(+12.73%) |
Nov 14, 2023 | 6.120 | 6.602 | 5.912 | 6.600 | 27,856 | +0.60(+10.00%) |
Nov 13, 2023 | 5.960 | 6.000 | 5.825 | 6.000 | 15,555 | +0.14(+2.39%) |
Nov 10, 2023 | 5.810 | 5.948 | 5.510 | 5.860 | 24,884 | -0.11(-1.84%) |
Nov 09, 2023 | 6.140 | 6.190 | 5.700 | 5.970 | 25,444 | -0.31(-4.94%) |
Nov 08, 2023 | 6.430 | 6.425 | 6.150 | 6.280 | 11,936 | -0.10(-1.57%) |
Nov 07, 2023 | 6.380 | 6.470 | 6.220 | 6.380 | 21,053 | +0.01(+0.16%) |
Nov 06, 2023 | 6.410 | 6.540 | 6.290 | 6.370 | 14,111 | -0.12(-1.92%) |
Nov 03, 2023 | 6.360 | 6.550 | 6.360 | 6.495 | 18,630 | +0.13(+2.12%) |
Nov 02, 2023 | 6.290 | 6.480 | 6.280 | 6.360 | 22,608 | -0.08(-1.24%) |