Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 13.53 | 13.79 | 13.24 | 13.24 | 12,952 | -0.36(-2.63%) |
Jan 30, 2024 | 12.84 | 13.61 | 12.67 | 13.60 | 14,013 | +0.76(+5.89%) |
Jan 29, 2024 | 14.06 | 14.36 | 12.84 | 12.84 | 28,729 | -1.02(-7.33%) |
Jan 26, 2024 | 14.41 | 14.41 | 13.62 | 13.86 | 5,294 | -0.20(-1.42%) |
Jan 25, 2024 | 14.34 | 14.42 | 13.63 | 14.06 | 5,213 | -0.06(-0.42%) |
Jan 24, 2024 | 13.11 | 14.27 | 13.11 | 14.12 | 5,431 | -0.15(-1.05%) |
Jan 23, 2024 | 14.48 | 14.61 | 14.27 | 14.27 | 8,730 | -0.16(-1.10%) |
Jan 22, 2024 | 13.49 | 14.43 | 13.49 | 14.42 | 13,602 | +0.94(+6.94%) |
Jan 19, 2024 | 13.56 | 13.75 | 13.16 | 13.49 | 13,901 | +0.06(+0.44%) |
Jan 18, 2024 | 13.51 | 13.85 | 13.34 | 13.43 | 12,830 | -0.07(-0.52%) |
Jan 17, 2024 | 13.48 | 13.71 | 13.48 | 13.50 | 9,992 | -0.15(-1.09%) |
Jan 16, 2024 | 13.47 | 13.90 | 13.58 | 13.65 | 6,233 | +0.16(+1.18%) |
Jan 12, 2024 | 13.73 | 13.73 | 13.44 | 13.49 | 7,337 | -0.24(-1.74%) |
Jan 11, 2024 | 14.21 | 14.21 | 13.34 | 13.73 | 13,011 | -0.33(-2.34%) |
Jan 10, 2024 | 14.01 | 14.60 | 13.92 | 14.06 | 15,105 | -0.48(-3.29%) |
Jan 09, 2024 | 14.14 | 15.56 | 13.85 | 14.53 | 21,325 | +0.12(+0.83%) |
Jan 08, 2024 | 14.34 | 14.58 | 13.64 | 14.41 | 27,962 | +0.15(+1.05%) |
Jan 05, 2024 | 14.17 | 14.41 | 14.17 | 14.27 | 21,536 | -0.13(-0.90%) |
Jan 04, 2024 | 14.64 | 14.74 | 14.11 | 14.39 | 16,312 | -0.07(-0.48%) |
Jan 03, 2024 | 14.75 | 14.91 | 14.33 | 14.46 | 12,946 | -0.36(-2.42%) |
Jan 02, 2024 | 15.28 | 15.52 | 14.51 | 14.82 | 33,380 | -0.46(-3.00%) |
Dec 29, 2023 | 15.89 | 15.98 | 15.25 | 15.28 | 6,820 | -0.61(-3.82%) |
Dec 28, 2023 | 15.75 | 16.08 | 15.74 | 15.89 | 8,851 | +0.04(+0.25%) |
Dec 27, 2023 | 16.95 | 16.95 | 15.85 | 15.85 | 21,040 | -1.10(-6.46%) |
Dec 26, 2023 | 16.23 | 17.23 | 16.17 | 16.94 | 18,132 | +0.54(+3.28%) |
Dec 22, 2023 | 15.77 | 16.59 | 15.77 | 16.41 | 13,166 | +0.62(+3.91%) |
Dec 21, 2023 | 16.06 | 16.25 | 15.71 | 15.79 | 19,193 | -0.23(-1.43%) |
Dec 20, 2023 | 16.29 | 16.88 | 15.63 | 16.02 | 39,614 | -0.01(-0.06%) |
Dec 19, 2023 | 15.91 | 16.42 | 15.39 | 16.03 | 30,044 | +0.44(+2.81%) |
Dec 18, 2023 | 15.85 | 16.19 | 15.59 | 15.59 | 10,950 | -0.24(-1.51%) |
Dec 15, 2023 | 16.84 | 16.84 | 15.64 | 15.83 | 35,390 | -0.62(-3.75%) |
Dec 14, 2023 | 16.43 | 16.88 | 15.81 | 16.45 | 30,189 | +0.18(+1.10%) |
Dec 13, 2023 | 14.57 | 16.48 | 14.32 | 16.27 | 141,753 | +1.71(+11.76%) |
Dec 12, 2023 | 15.49 | 15.49 | 14.43 | 14.55 | 33,413 | -0.69(-4.51%) |
Dec 11, 2023 | 16.33 | 16.37 | 15.21 | 15.24 | 33,054 | -0.81(-5.02%) |
Dec 08, 2023 | 15.74 | 16.11 | 15.74 | 16.05 | 15,478 | -0.15(-0.92%) |
Dec 07, 2023 | 16.00 | 16.39 | 15.94 | 16.20 | 22,346 | +0.15(+0.93%) |
Dec 06, 2023 | 15.73 | 16.25 | 15.67 | 16.05 | 17,707 | +0.59(+3.80%) |
Dec 05, 2023 | 15.04 | 15.91 | 14.57 | 15.46 | 24,917 | +0.48(+3.22%) |
Dec 04, 2023 | 14.39 | 15.11 | 14.39 | 14.98 | 7,599 | +0.21(+1.45%) |
Dec 01, 2023 | 14.78 | 14.82 | 14.45 | 14.76 | 11,195 | +0.02(+0.13%) |
Nov 30, 2023 | 14.70 | 14.79 | 14.58 | 14.74 | 5,449 | -0.03(-0.20%) |
Nov 29, 2023 | 14.23 | 14.98 | 14.23 | 14.77 | 18,525 | +0.57(+4.05%) |
Nov 28, 2023 | 14.82 | 14.95 | 14.18 | 14.20 | 17,708 | -0.92(-6.10%) |
Nov 27, 2023 | 14.80 | 15.24 | 14.50 | 15.12 | 11,515 | +0.61(+4.24%) |
Nov 24, 2023 | 14.44 | 14.75 | 14.40 | 14.51 | 3,513 | +0.21(+1.46%) |
Nov 22, 2023 | 14.48 | 14.56 | 14.18 | 14.30 | 6,900 | +0.19(+1.34%) |
Nov 21, 2023 | 14.97 | 14.97 | 14.11 | 14.11 | 8,207 | -0.79(-5.32%) |
Nov 20, 2023 | 14.46 | 15.07 | 14.46 | 14.90 | 9,375 | +0.35(+2.38%) |
Nov 17, 2023 | 13.95 | 15.01 | 13.67 | 14.55 | 28,279 | +0.76(+5.54%) |
Nov 16, 2023 | 13.93 | 13.98 | 13.48 | 13.79 | 15,079 | -0.15(-1.07%) |
Nov 15, 2023 | 14.15 | 14.34 | 13.94 | 13.94 | 14,896 | +0.00(+0.00%) |
Nov 14, 2023 | 12.88 | 14.00 | 12.88 | 13.94 | 50,442 | +1.24(+9.76%) |
Nov 13, 2023 | 13.21 | 13.36 | 12.38 | 12.70 | 30,560 | -0.52(-3.90%) |
Nov 10, 2023 | 12.82 | 13.42 | 12.75 | 13.22 | 20,479 | +0.34(+2.62%) |
Nov 09, 2023 | 15.86 | 15.86 | 12.65 | 12.88 | 100,939 | -2.86(-18.15%) |
Nov 08, 2023 | 16.02 | 16.23 | 15.39 | 15.73 | 22,699 | -0.32(-1.98%) |
Nov 07, 2023 | 15.54 | 16.06 | 15.52 | 16.05 | 41,575 | +0.46(+2.92%) |
Nov 06, 2023 | 15.86 | 15.86 | 15.20 | 15.60 | 13,908 | -0.43(-2.66%) |
Nov 03, 2023 | 15.91 | 16.11 | 15.55 | 16.02 | 25,704 | +0.38(+2.41%) |
Nov 02, 2023 | 15.25 | 15.86 | 15.00 | 15.65 | 30,662 | +0.66(+4.43%) |