Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 14.87 | 15.16 | 14.50 | 14.62 | 36,305 | -0.38(-2.53%) |
Jan 30, 2024 | 15.25 | 15.55 | 14.84 | 15.00 | 67,212 | +0.25(+1.69%) |
Jan 29, 2024 | 14.32 | 14.97 | 14.22 | 14.75 | 37,592 | +0.18(+1.24%) |
Jan 26, 2024 | 14.45 | 14.90 | 14.08 | 14.57 | 31,918 | -0.01(-0.07%) |
Jan 25, 2024 | 14.69 | 14.99 | 14.34 | 14.58 | 54,632 | -0.11(-0.75%) |
Jan 24, 2024 | 14.24 | 15.09 | 13.90 | 14.69 | 101,660 | +0.51(+3.60%) |
Jan 23, 2024 | 14.76 | 14.76 | 13.54 | 14.18 | 61,389 | -0.66(-4.45%) |
Jan 22, 2024 | 14.22 | 14.95 | 13.92 | 14.84 | 152,112 | +0.55(+3.85%) |
Jan 19, 2024 | 13.21 | 14.45 | 13.00 | 14.29 | 188,734 | +1.04(+7.85%) |
Jan 18, 2024 | 13.36 | 13.61 | 12.75 | 13.25 | 215,340 | +0.25(+1.92%) |
Jan 17, 2024 | 12.05 | 13.20 | 11.54 | 13.00 | 115,434 | +1.02(+8.51%) |
Jan 16, 2024 | 11.25 | 12.09 | 10.82 | 11.98 | 77,031 | +0.51(+4.45%) |
Jan 12, 2024 | 11.86 | 12.05 | 11.10 | 11.47 | 91,373 | -0.39(-3.29%) |
Jan 11, 2024 | 12.44 | 12.69 | 11.80 | 11.86 | 49,737 | -0.54(-4.35%) |
Jan 10, 2024 | 13.25 | 13.49 | 11.82 | 12.40 | 97,549 | -0.77(-5.85%) |
Jan 09, 2024 | 12.74 | 13.34 | 11.94 | 13.17 | 173,144 | +0.82(+6.64%) |
Jan 08, 2024 | 11.10 | 12.35 | 11.10 | 12.35 | 162,334 | +1.41(+12.89%) |
Jan 05, 2024 | 10.77 | 11.25 | 10.71 | 10.94 | 70,410 | -0.11(-1.00%) |
Jan 04, 2024 | 10.34 | 11.16 | 9.770 | 11.05 | 107,888 | +1.00(+9.95%) |
Jan 03, 2024 | 9.620 | 10.89 | 9.500 | 10.05 | 94,304 | +0.27(+2.76%) |
Jan 02, 2024 | 10.03 | 11.18 | 9.750 | 9.780 | 95,454 | -0.53(-5.14%) |
Dec 29, 2023 | 9.910 | 10.32 | 9.870 | 10.31 | 32,080 | +0.31(+3.10%) |
Dec 28, 2023 | 10.08 | 10.25 | 9.910 | 10.00 | 31,190 | -0.06(-0.60%) |
Dec 27, 2023 | 10.08 | 10.24 | 9.652 | 10.06 | 60,641 | +0.16(+1.62%) |
Dec 26, 2023 | 9.130 | 10.04 | 8.850 | 9.900 | 64,644 | +0.83(+9.15%) |
Dec 22, 2023 | 8.870 | 9.140 | 8.530 | 9.070 | 72,090 | +0.23(+2.60%) |
Dec 21, 2023 | 9.420 | 9.420 | 8.700 | 8.840 | 52,268 | -0.43(-4.64%) |
Dec 20, 2023 | 9.990 | 10.31 | 8.950 | 9.270 | 79,194 | -0.63(-6.36%) |
Dec 19, 2023 | 9.580 | 9.900 | 8.970 | 9.900 | 79,883 | +0.62(+6.68%) |
Dec 18, 2023 | 9.110 | 9.470 | 8.460 | 9.280 | 63,040 | +0.22(+2.43%) |
Dec 15, 2023 | 8.290 | 9.335 | 8.180 | 9.060 | 108,054 | +0.73(+8.76%) |
Dec 14, 2023 | 8.160 | 8.490 | 8.020 | 8.330 | 84,265 | +0.12(+1.46%) |
Dec 13, 2023 | 8.050 | 8.380 | 7.460 | 8.210 | 45,951 | +0.21(+2.63%) |
Dec 12, 2023 | 8.030 | 8.130 | 7.782 | 8.000 | 17,607 | -0.12(-1.48%) |
Dec 11, 2023 | 8.350 | 8.390 | 7.400 | 8.120 | 68,592 | -0.28(-3.33%) |
Dec 08, 2023 | 8.410 | 8.680 | 8.310 | 8.400 | 26,296 | -0.09(-1.06%) |
Dec 07, 2023 | 8.150 | 8.640 | 8.048 | 8.490 | 40,632 | +0.27(+3.28%) |
Dec 06, 2023 | 8.290 | 8.320 | 7.800 | 8.220 | 47,515 | -0.09(-1.08%) |
Dec 05, 2023 | 8.000 | 8.405 | 7.690 | 8.310 | 63,267 | +0.18(+2.21%) |
Dec 04, 2023 | 8.850 | 8.900 | 8.010 | 8.130 | 58,101 | -0.77(-8.65%) |
Dec 01, 2023 | 8.900 | 8.900 | 8.550 | 8.900 | 30,229 | -0.09(-1.00%) |
Nov 30, 2023 | 8.730 | 9.405 | 8.605 | 8.990 | 52,864 | +0.25(+2.86%) |
Nov 29, 2023 | 8.820 | 8.900 | 8.540 | 8.740 | 223,849 | -0.01(-0.11%) |
Nov 28, 2023 | 8.860 | 9.040 | 8.575 | 8.750 | 860,648 | -0.11(-1.24%) |
Nov 27, 2023 | 8.930 | 9.220 | 8.685 | 8.860 | 45,771 | -0.13(-1.45%) |
Nov 24, 2023 | 8.660 | 9.499 | 8.322 | 8.990 | 51,979 | +0.30(+3.45%) |
Nov 22, 2023 | 8.470 | 8.800 | 8.380 | 8.690 | 81,064 | +0.09(+1.05%) |
Nov 21, 2023 | 8.700 | 8.725 | 8.416 | 8.600 | 21,278 | -0.10(-1.15%) |
Nov 20, 2023 | 8.730 | 8.773 | 8.640 | 8.700 | 24,825 | +0.05(+0.58%) |
Nov 17, 2023 | 8.800 | 8.800 | 8.570 | 8.650 | 16,861 | -0.10(-1.14%) |
Nov 16, 2023 | 8.820 | 8.830 | 8.300 | 8.750 | 32,365 | +0.05(+0.57%) |
Nov 15, 2023 | 8.230 | 8.880 | 8.230 | 8.700 | 35,778 | +0.30(+3.57%) |
Nov 14, 2023 | 8.780 | 8.800 | 8.330 | 8.400 | 35,918 | -0.09(-1.06%) |
Nov 13, 2023 | 7.960 | 8.575 | 7.930 | 8.490 | 46,196 | +0.64(+8.15%) |
Nov 10, 2023 | 7.810 | 8.120 | 7.501 | 7.850 | 77,420 | +0.11(+1.42%) |
Nov 09, 2023 | 7.010 | 7.740 | 7.010 | 7.740 | 36,091 | +0.49(+6.76%) |
Nov 08, 2023 | 7.230 | 7.490 | 6.835 | 7.250 | 15,900 | +0.18(+2.55%) |
Nov 07, 2023 | 6.980 | 7.400 | 6.780 | 7.070 | 82,536 | -0.13(-1.81%) |
Nov 06, 2023 | 7.030 | 7.320 | 6.510 | 7.200 | 47,213 | +0.03(+0.42%) |
Nov 03, 2023 | 7.140 | 7.500 | 6.910 | 7.170 | 241,967 | +0.17(+2.43%) |
Nov 02, 2023 | 6.950 | 7.230 | 6.700 | 7.000 | 41,518 | +0.10(+1.45%) |