Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 14.21 | 14.47 | 13.87 | 13.89 | 222,883 | -0.25(-1.77%) |
Jan 30, 2024 | 14.51 | 14.58 | 14.02 | 14.14 | 266,934 | -0.48(-3.28%) |
Jan 29, 2024 | 14.37 | 14.79 | 14.30 | 14.62 | 654,287 | +0.18(+1.25%) |
Jan 26, 2024 | 14.55 | 14.78 | 14.36 | 14.44 | 265,977 | -0.11(-0.76%) |
Jan 25, 2024 | 14.28 | 14.58 | 14.16 | 14.55 | 251,133 | +0.53(+3.78%) |
Jan 24, 2024 | 14.24 | 14.31 | 13.93 | 14.02 | 364,297 | +0.02(+0.14%) |
Jan 23, 2024 | 14.48 | 14.54 | 13.85 | 14.00 | 287,965 | -0.14(-0.99%) |
Jan 22, 2024 | 14.08 | 14.28 | 13.96 | 14.14 | 452,946 | +0.63(+4.66%) |
Jan 19, 2024 | 13.35 | 13.52 | 13.08 | 13.51 | 243,570 | +0.26(+1.96%) |
Jan 18, 2024 | 13.32 | 13.38 | 13.19 | 13.25 | 258,275 | -0.05(-0.38%) |
Jan 17, 2024 | 13.26 | 13.53 | 13.09 | 13.30 | 500,443 | -0.30(-2.21%) |
Jan 16, 2024 | 13.41 | 13.63 | 13.09 | 13.60 | 735,581 | -0.05(-0.37%) |
Jan 12, 2024 | 14.24 | 14.32 | 13.59 | 13.65 | 280,349 | -0.45(-3.19%) |
Jan 11, 2024 | 14.11 | 14.29 | 13.72 | 14.10 | 597,076 | -0.08(-0.56%) |
Jan 10, 2024 | 14.64 | 14.90 | 14.03 | 14.18 | 1,212,665 | -0.41(-2.81%) |
Jan 09, 2024 | 14.00 | 14.82 | 13.55 | 14.59 | 978,998 | +1.30(+9.78%) |
Jan 08, 2024 | 12.61 | 13.09 | 12.61 | 13.29 | 1,147,627 | +0.62(+4.89%) |
Jan 05, 2024 | 12.92 | 13.17 | 12.38 | 12.67 | 780,875 | -0.34(-2.61%) |
Jan 04, 2024 | 13.05 | 13.15 | 12.84 | 13.01 | 624,290 | +0.05(+0.39%) |
Jan 03, 2024 | 12.82 | 13.29 | 12.67 | 12.96 | 856,953 | -0.17(-1.29%) |
Jan 02, 2024 | 13.39 | 13.57 | 12.96 | 13.13 | 390,209 | -0.35(-2.60%) |
Dec 29, 2023 | 13.80 | 13.98 | 13.46 | 13.48 | 680,924 | -0.39(-2.81%) |
Dec 28, 2023 | 13.51 | 14.10 | 13.51 | 13.87 | 1,159,439 | +0.04(+0.29%) |
Dec 27, 2023 | 13.82 | 14.12 | 13.62 | 13.83 | 1,188,227 | +0.05(+0.36%) |
Dec 26, 2023 | 14.21 | 14.22 | 13.64 | 13.78 | 1,111,710 | -0.43(-3.03%) |
Dec 22, 2023 | 13.90 | 14.38 | 13.79 | 14.21 | 991,725 | +0.32(+2.30%) |
Dec 21, 2023 | 13.64 | 13.99 | 13.59 | 13.89 | 1,025,566 | +0.49(+3.66%) |
Dec 20, 2023 | 13.43 | 14.06 | 13.04 | 13.40 | 1,534,145 | +0.00(+0.00%) |
Dec 19, 2023 | 13.09 | 13.48 | 13.09 | 13.40 | 1,271,878 | +0.34(+2.60%) |
Dec 18, 2023 | 12.33 | 13.24 | 12.04 | 13.06 | 1,371,671 | +0.94(+7.76%) |
Dec 15, 2023 | 12.51 | 12.56 | 11.86 | 12.12 | 7,452,316 | -0.25(-2.02%) |
Dec 14, 2023 | 12.30 | 12.80 | 12.08 | 12.37 | 1,231,119 | +0.33(+2.74%) |
Dec 13, 2023 | 11.62 | 12.05 | 11.17 | 12.04 | 570,463 | +0.36(+3.08%) |
Dec 12, 2023 | 11.66 | 11.70 | 11.40 | 11.68 | 692,781 | +0.00(+0.00%) |
Dec 11, 2023 | 11.80 | 12.02 | 11.61 | 11.68 | 963,298 | -0.08(-0.68%) |
Dec 08, 2023 | 11.37 | 11.89 | 11.21 | 11.76 | 755,123 | +0.39(+3.43%) |
Dec 07, 2023 | 10.98 | 11.37 | 10.75 | 11.37 | 658,866 | +0.54(+4.99%) |
Dec 06, 2023 | 10.55 | 11.04 | 10.46 | 10.83 | 640,679 | +0.38(+3.64%) |
Dec 05, 2023 | 10.82 | 11.19 | 10.38 | 10.45 | 615,837 | -0.34(-3.15%) |
Dec 04, 2023 | 10.43 | 11.33 | 10.28 | 10.79 | 1,674,776 | -0.33(-2.97%) |
Dec 01, 2023 | 11.01 | 11.20 | 10.63 | 11.12 | 691,039 | +0.07(+0.63%) |
Nov 30, 2023 | 11.38 | 11.40 | 11.03 | 11.05 | 628,924 | -0.21(-1.87%) |
Nov 29, 2023 | 11.32 | 11.58 | 11.25 | 11.26 | 955,680 | +0.03(+0.27%) |
Nov 28, 2023 | 11.65 | 11.96 | 11.16 | 11.23 | 822,616 | -0.42(-3.61%) |
Nov 27, 2023 | 11.46 | 11.71 | 11.29 | 11.65 | 664,044 | +0.20(+1.75%) |
Nov 24, 2023 | 11.34 | 11.53 | 11.27 | 11.45 | 231,310 | +0.12(+1.06%) |
Nov 22, 2023 | 11.31 | 11.64 | 11.16 | 11.33 | 380,480 | +0.14(+1.25%) |
Nov 21, 2023 | 10.79 | 11.23 | 10.52 | 11.19 | 458,681 | +0.37(+3.42%) |
Nov 20, 2023 | 10.53 | 10.89 | 10.40 | 10.82 | 3,083,995 | +0.33(+3.15%) |
Nov 17, 2023 | 10.56 | 10.82 | 10.36 | 10.49 | 349,229 | +0.10(+0.96%) |
Nov 16, 2023 | 10.61 | 10.72 | 10.18 | 10.39 | 424,462 | -0.33(-3.08%) |
Nov 15, 2023 | 10.52 | 10.78 | 10.40 | 10.72 | 485,877 | +0.26(+2.44%) |
Nov 14, 2023 | 10.13 | 10.52 | 9.880 | 10.46 | 569,260 | +0.78(+8.00%) |
Nov 13, 2023 | 10.03 | 10.15 | 9.575 | 9.690 | 894,482 | -0.31(-3.10%) |
Nov 10, 2023 | 10.84 | 10.87 | 9.700 | 10.00 | 1,027,623 | -0.63(-5.93%) |
Nov 09, 2023 | 10.73 | 11.45 | 10.55 | 10.63 | 1,068,075 | -1.23(-10.37%) |
Nov 08, 2023 | 12.05 | 12.23 | 11.65 | 11.86 | 472,138 | -0.29(-2.39%) |
Nov 07, 2023 | 12.35 | 12.49 | 12.10 | 12.15 | 412,060 | -0.18(-1.46%) |
Nov 06, 2023 | 12.33 | 12.52 | 12.18 | 12.33 | 286,077 | +0.05(+0.41%) |
Nov 03, 2023 | 11.99 | 12.46 | 11.99 | 12.28 | 301,936 | +0.59(+5.05%) |
Nov 02, 2023 | 11.30 | 11.85 | 11.30 | 11.69 | 315,898 | +0.66(+5.98%) |