Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 12.59 | 12.83 | 12.42 | 12.50 | 65,281 | -0.17(-1.34%) |
Jan 30, 2024 | 12.82 | 12.90 | 12.50 | 12.67 | 81,744 | -0.26(-2.01%) |
Jan 29, 2024 | 13.07 | 13.07 | 12.72 | 12.93 | 288,534 | -0.21(-1.60%) |
Jan 26, 2024 | 13.26 | 13.37 | 12.93 | 13.14 | 108,765 | -0.71(-5.13%) |
Jan 25, 2024 | 13.72 | 14.04 | 13.72 | 13.85 | 78,075 | +0.30(+2.21%) |
Jan 24, 2024 | 14.04 | 14.08 | 13.40 | 13.55 | 80,375 | -0.32(-2.31%) |
Jan 23, 2024 | 13.60 | 14.23 | 13.44 | 13.87 | 184,388 | +0.67(+5.08%) |
Jan 22, 2024 | 13.39 | 13.63 | 12.99 | 13.20 | 286,197 | -1.07(-7.50%) |
Jan 19, 2024 | 14.46 | 14.61 | 14.04 | 14.27 | 115,229 | -1.01(-6.61%) |
Jan 18, 2024 | 15.10 | 15.38 | 15.05 | 15.28 | 33,210 | +0.25(+1.66%) |
Jan 17, 2024 | 15.51 | 15.51 | 14.80 | 15.03 | 83,388 | -0.95(-5.94%) |
Jan 16, 2024 | 16.23 | 16.34 | 15.84 | 15.98 | 43,774 | -0.49(-2.98%) |
Jan 12, 2024 | 16.48 | 16.61 | 16.23 | 16.47 | 78,992 | -0.14(-0.84%) |
Jan 11, 2024 | 16.64 | 16.79 | 16.39 | 16.61 | 62,727 | +0.52(+3.23%) |
Jan 10, 2024 | 16.10 | 16.12 | 15.85 | 16.09 | 26,316 | +0.03(+0.19%) |
Jan 09, 2024 | 15.85 | 16.16 | 15.81 | 16.06 | 49,934 | +0.03(+0.19%) |
Jan 08, 2024 | 15.78 | 16.12 | 15.71 | 16.03 | 51,272 | -0.43(-2.61%) |
Jan 05, 2024 | 17.00 | 17.00 | 16.35 | 16.46 | 80,791 | -0.77(-4.47%) |
Jan 04, 2024 | 17.11 | 17.35 | 17.11 | 17.23 | 47,461 | +0.00(+0.00%) |
Jan 03, 2024 | 17.35 | 17.40 | 17.10 | 17.23 | 41,724 | -0.28(-1.60%) |
Jan 02, 2024 | 17.70 | 17.80 | 17.35 | 17.51 | 68,334 | -0.60(-3.31%) |
Dec 29, 2023 | 17.75 | 18.30 | 17.68 | 18.11 | 93,023 | +0.48(+2.72%) |
Dec 28, 2023 | 17.92 | 17.95 | 17.47 | 17.63 | 92,755 | +0.12(+0.69%) |
Dec 27, 2023 | 17.12 | 17.61 | 17.12 | 17.51 | 97,404 | +0.66(+3.92%) |
Dec 26, 2023 | 16.95 | 17.23 | 16.78 | 16.85 | 57,019 | +0.00(+0.00%) |
Dec 22, 2023 | 16.98 | 17.16 | 16.75 | 16.85 | 70,687 | -0.13(-0.77%) |
Dec 21, 2023 | 16.88 | 17.11 | 16.81 | 16.98 | 169,747 | +0.15(+0.89%) |
Dec 20, 2023 | 17.40 | 17.51 | 16.82 | 16.83 | 106,900 | -1.04(-5.82%) |
Dec 19, 2023 | 18.00 | 18.15 | 17.52 | 17.87 | 87,646 | -0.16(-0.89%) |
Dec 18, 2023 | 18.51 | 18.75 | 17.84 | 18.03 | 187,775 | -1.29(-6.68%) |
Dec 15, 2023 | 19.64 | 19.74 | 19.14 | 19.32 | 64,889 | -0.20(-1.02%) |
Dec 14, 2023 | 19.32 | 19.81 | 19.28 | 19.52 | 152,997 | +0.09(+0.46%) |
Dec 13, 2023 | 18.79 | 19.52 | 18.61 | 19.43 | 79,935 | +0.15(+0.78%) |
Dec 12, 2023 | 18.59 | 19.39 | 18.59 | 19.28 | 92,735 | +0.78(+4.22%) |
Dec 11, 2023 | 18.62 | 18.64 | 18.31 | 18.50 | 50,237 | -0.30(-1.60%) |
Dec 08, 2023 | 18.80 | 18.83 | 18.41 | 18.80 | 102,077 | -0.08(-0.42%) |
Dec 07, 2023 | 18.55 | 19.05 | 18.53 | 18.88 | 138,092 | +0.85(+4.71%) |
Dec 06, 2023 | 17.71 | 18.19 | 17.71 | 18.03 | 86,083 | +0.20(+1.12%) |
Dec 05, 2023 | 17.71 | 17.89 | 17.46 | 17.83 | 176,690 | -0.09(-0.50%) |
Dec 04, 2023 | 18.41 | 18.41 | 17.68 | 17.92 | 122,859 | -0.64(-3.45%) |
Dec 01, 2023 | 18.07 | 18.57 | 18.06 | 18.56 | 118,252 | -0.72(-3.73%) |
Nov 30, 2023 | 19.04 | 19.52 | 18.84 | 19.28 | 108,631 | +0.50(+2.66%) |
Nov 29, 2023 | 19.00 | 19.00 | 18.57 | 18.78 | 142,641 | -0.58(-3.00%) |
Nov 28, 2023 | 19.40 | 19.69 | 19.28 | 19.36 | 151,574 | +0.26(+1.36%) |
Nov 27, 2023 | 19.14 | 19.41 | 18.99 | 19.10 | 96,035 | -0.15(-0.78%) |
Nov 24, 2023 | 19.21 | 19.68 | 18.95 | 19.25 | 219,918 | +1.01(+5.54%) |
Nov 22, 2023 | 18.16 | 18.77 | 18.01 | 18.24 | 57,928 | +0.08(+0.44%) |
Nov 21, 2023 | 18.40 | 18.46 | 18.07 | 18.16 | 49,901 | -0.38(-2.05%) |
Nov 20, 2023 | 18.24 | 18.80 | 18.24 | 18.54 | 67,397 | -0.08(-0.43%) |
Nov 17, 2023 | 18.10 | 18.77 | 18.07 | 18.62 | 210,761 | +1.05(+5.98%) |
Nov 16, 2023 | 18.03 | 18.10 | 17.36 | 17.57 | 476,751 | -1.14(-6.09%) |
Nov 15, 2023 | 18.60 | 19.11 | 18.60 | 18.71 | 123,289 | -0.33(-1.73%) |
Nov 14, 2023 | 19.52 | 19.52 | 18.92 | 19.04 | 203,311 | +0.52(+2.81%) |
Nov 13, 2023 | 18.50 | 18.70 | 18.12 | 18.52 | 157,382 | -0.50(-2.63%) |
Nov 10, 2023 | 18.65 | 19.25 | 18.40 | 19.02 | 164,336 | +0.93(+5.14%) |
Nov 09, 2023 | 19.17 | 19.30 | 17.85 | 18.09 | 314,850 | -1.41(-7.23%) |
Nov 08, 2023 | 19.60 | 19.62 | 19.23 | 19.50 | 311,178 | -0.24(-1.22%) |
Nov 07, 2023 | 19.70 | 19.80 | 19.38 | 19.74 | 255,476 | +0.05(+0.25%) |
Nov 06, 2023 | 20.14 | 20.14 | 19.66 | 19.69 | 237,464 | -0.01(-0.05%) |
Nov 03, 2023 | 19.93 | 19.99 | 19.50 | 19.70 | 348,051 | +0.15(+0.77%) |
Nov 02, 2023 | 19.82 | 20.00 | 19.32 | 19.55 | 149,574 | +0.05(+0.26%) |