Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 16.76 | 17.20 | 16.56 | 16.76 | 183,482 | -0.24(-1.41%) |
Jan 30, 2024 | 17.05 | 17.20 | 16.23 | 17.00 | 197,489 | -0.30(-1.73%) |
Jan 29, 2024 | 16.70 | 17.32 | 16.35 | 17.30 | 107,214 | +0.67(+4.03%) |
Jan 26, 2024 | 17.00 | 17.17 | 16.55 | 16.63 | 126,507 | -0.09(-0.54%) |
Jan 25, 2024 | 16.02 | 16.82 | 15.85 | 16.72 | 217,169 | +0.91(+5.76%) |
Jan 24, 2024 | 15.30 | 15.85 | 15.27 | 15.81 | 153,336 | +0.75(+4.98%) |
Jan 23, 2024 | 15.26 | 15.44 | 14.67 | 15.06 | 129,008 | -0.08(-0.53%) |
Jan 22, 2024 | 14.33 | 15.38 | 14.33 | 15.14 | 179,815 | +1.23(+8.84%) |
Jan 19, 2024 | 14.14 | 14.14 | 13.48 | 13.91 | 139,201 | +0.00(+0.00%) |
Jan 18, 2024 | 13.98 | 14.40 | 13.74 | 13.91 | 88,918 | +0.01(+0.07%) |
Jan 17, 2024 | 13.92 | 14.07 | 13.46 | 13.90 | 120,504 | -0.38(-2.66%) |
Jan 16, 2024 | 14.44 | 14.55 | 14.00 | 14.28 | 153,808 | -0.29(-1.99%) |
Jan 12, 2024 | 15.10 | 15.20 | 14.41 | 14.57 | 122,639 | +0.22(+1.53%) |
Jan 11, 2024 | 15.00 | 15.30 | 14.12 | 14.35 | 194,962 | +0.50(+3.61%) |
Jan 10, 2024 | 13.67 | 14.10 | 13.07 | 13.85 | 125,562 | +0.19(+1.39%) |
Jan 09, 2024 | 13.25 | 13.91 | 13.25 | 13.66 | 80,226 | +0.17(+1.26%) |
Jan 08, 2024 | 12.51 | 13.55 | 12.28 | 13.49 | 126,190 | +0.93(+7.40%) |
Jan 05, 2024 | 12.54 | 12.87 | 12.17 | 12.56 | 175,632 | -0.05(-0.40%) |
Jan 04, 2024 | 12.74 | 13.00 | 12.51 | 12.61 | 102,743 | -0.03(-0.24%) |
Jan 03, 2024 | 13.45 | 13.45 | 12.53 | 12.64 | 136,066 | -0.94(-6.92%) |
Jan 02, 2024 | 13.42 | 14.01 | 13.42 | 13.58 | 133,162 | -0.14(-1.02%) |
Dec 29, 2023 | 14.49 | 14.50 | 13.38 | 13.72 | 162,744 | -0.55(-3.85%) |
Dec 28, 2023 | 14.50 | 14.75 | 14.06 | 14.27 | 120,326 | -0.30(-2.06%) |
Dec 27, 2023 | 13.78 | 14.70 | 13.78 | 14.57 | 159,862 | +0.91(+6.66%) |
Dec 26, 2023 | 13.29 | 13.88 | 13.00 | 13.66 | 163,388 | +0.42(+3.17%) |
Dec 22, 2023 | 12.80 | 13.50 | 12.80 | 13.24 | 106,291 | +0.66(+5.25%) |
Dec 21, 2023 | 12.61 | 12.74 | 12.39 | 12.58 | 87,771 | +0.15(+1.21%) |
Dec 20, 2023 | 12.91 | 13.12 | 12.42 | 12.43 | 115,048 | -0.40(-3.12%) |
Dec 19, 2023 | 12.46 | 13.07 | 12.38 | 12.83 | 126,713 | +0.46(+3.72%) |
Dec 18, 2023 | 12.60 | 12.70 | 12.18 | 12.37 | 101,225 | -0.23(-1.83%) |
Dec 15, 2023 | 13.20 | 13.20 | 12.41 | 12.60 | 209,946 | -0.50(-3.82%) |
Dec 14, 2023 | 13.54 | 13.75 | 12.86 | 13.10 | 135,534 | -0.02(-0.15%) |
Dec 13, 2023 | 12.40 | 13.17 | 12.21 | 13.12 | 104,764 | +0.85(+6.93%) |
Dec 12, 2023 | 12.72 | 12.72 | 12.15 | 12.27 | 105,859 | -0.54(-4.22%) |
Dec 11, 2023 | 13.57 | 13.57 | 12.65 | 12.81 | 143,587 | -0.84(-6.15%) |
Dec 08, 2023 | 13.11 | 13.74 | 12.82 | 13.65 | 107,613 | +0.49(+3.72%) |
Dec 07, 2023 | 12.44 | 13.16 | 12.19 | 13.16 | 113,893 | +0.75(+6.04%) |
Dec 06, 2023 | 12.37 | 12.76 | 12.11 | 12.41 | 128,915 | +0.33(+2.73%) |
Dec 05, 2023 | 11.72 | 12.19 | 11.43 | 12.08 | 130,440 | +0.45(+3.87%) |
Dec 04, 2023 | 11.26 | 11.73 | 11.14 | 11.63 | 143,665 | +0.39(+3.47%) |
Dec 01, 2023 | 10.55 | 11.29 | 10.55 | 11.24 | 158,474 | +0.58(+5.44%) |
Nov 30, 2023 | 10.81 | 10.81 | 10.51 | 10.66 | 138,733 | +0.00(+0.00%) |
Nov 29, 2023 | 11.03 | 11.03 | 10.60 | 10.66 | 124,266 | -0.11(-1.02%) |
Nov 28, 2023 | 10.94 | 11.03 | 10.74 | 10.77 | 160,842 | -0.08(-0.74%) |
Nov 27, 2023 | 10.65 | 10.98 | 10.46 | 10.85 | 140,076 | +0.12(+1.12%) |
Nov 24, 2023 | 10.46 | 10.95 | 10.46 | 10.73 | 120,666 | +0.23(+2.19%) |
Nov 22, 2023 | 10.38 | 10.89 | 10.25 | 10.50 | 209,838 | +0.33(+3.24%) |
Nov 21, 2023 | 11.05 | 11.07 | 10.04 | 10.17 | 822,502 | -2.37(-18.90%) |
Nov 20, 2023 | 12.51 | 12.71 | 12.22 | 12.54 | 104,161 | -0.06(-0.48%) |
Nov 17, 2023 | 12.66 | 12.82 | 12.25 | 12.60 | 128,654 | +0.02(+0.16%) |
Nov 16, 2023 | 12.75 | 12.85 | 12.12 | 12.58 | 176,871 | -0.34(-2.63%) |
Nov 15, 2023 | 13.43 | 13.70 | 12.89 | 12.92 | 180,111 | -0.51(-3.80%) |
Nov 14, 2023 | 12.72 | 13.52 | 12.56 | 13.43 | 228,455 | +0.93(+7.44%) |
Nov 13, 2023 | 11.09 | 12.68 | 11.05 | 12.50 | 300,510 | +1.21(+10.72%) |
Nov 10, 2023 | 12.00 | 12.51 | 10.78 | 11.29 | 625,409 | +1.41(+14.27%) |
Nov 09, 2023 | 10.38 | 10.42 | 9.825 | 9.880 | 116,804 | -0.46(-4.45%) |
Nov 08, 2023 | 10.60 | 10.60 | 10.20 | 10.34 | 81,730 | -0.22(-2.08%) |
Nov 07, 2023 | 10.50 | 10.73 | 10.28 | 10.56 | 72,084 | +0.13(+1.25%) |
Nov 06, 2023 | 10.70 | 10.80 | 10.36 | 10.43 | 109,333 | -0.27(-2.52%) |
Nov 03, 2023 | 10.78 | 11.00 | 10.49 | 10.70 | 93,967 | +0.13(+1.23%) |
Nov 02, 2023 | 10.06 | 10.80 | 10.06 | 10.57 | 195,960 | +0.82(+8.41%) |