Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 12.00 | 12.02 | 11.46 | 11.46 | 35,543 | -0.99(-7.97%) |
Jan 30, 2024 | 12.35 | 12.45 | 12.14 | 12.45 | 18,809 | +0.18(+1.47%) |
Jan 29, 2024 | 12.56 | 12.56 | 12.10 | 12.27 | 28,689 | -0.79(-6.03%) |
Jan 26, 2024 | 12.67 | 13.06 | 12.67 | 13.06 | 3,673 | +0.37(+2.95%) |
Jan 25, 2024 | 12.85 | 12.98 | 12.68 | 12.68 | 1,776 | -0.32(-2.43%) |
Jan 24, 2024 | 12.81 | 13.00 | 12.81 | 13.00 | 3,086 | +0.43(+3.45%) |
Jan 23, 2024 | 12.31 | 12.62 | 12.31 | 12.56 | 5,110 | -0.05(-0.44%) |
Jan 22, 2024 | 12.73 | 12.73 | 12.30 | 12.62 | 44,347 | -0.66(-4.97%) |
Jan 19, 2024 | 13.15 | 13.28 | 13.10 | 13.28 | 8,780 | -0.16(-1.18%) |
Jan 18, 2024 | 13.18 | 13.44 | 13.08 | 13.44 | 22,325 | +0.19(+1.42%) |
Jan 17, 2024 | 13.20 | 13.25 | 13.13 | 13.25 | 9,116 | -0.04(-0.26%) |
Jan 16, 2024 | 13.60 | 13.60 | 13.25 | 13.29 | 25,001 | -0.33(-2.46%) |
Jan 12, 2024 | 13.42 | 13.69 | 13.31 | 13.62 | 15,306 | +0.09(+0.67%) |
Jan 11, 2024 | 13.68 | 13.68 | 13.26 | 13.53 | 55,372 | -1.53(-10.16%) |
Jan 10, 2024 | 15.23 | 15.25 | 15.05 | 15.06 | 9,401 | -0.24(-1.57%) |
Jan 09, 2024 | 15.45 | 15.49 | 15.23 | 15.30 | 27,333 | -0.31(-1.99%) |
Jan 08, 2024 | 15.60 | 15.61 | 15.27 | 15.61 | 40,855 | -0.50(-3.10%) |
Jan 05, 2024 | 16.24 | 16.44 | 16.06 | 16.11 | 28,008 | -0.46(-2.76%) |
Jan 04, 2024 | 16.57 | 16.78 | 16.24 | 16.57 | 12,605 | +1.04(+6.67%) |
Jan 03, 2024 | 15.34 | 15.57 | 15.12 | 15.53 | 10,688 | +0.37(+2.44%) |
Jan 02, 2024 | 15.19 | 15.29 | 15.09 | 15.16 | 3,611 | +0.39(+2.64%) |
Dec 29, 2023 | 14.76 | 14.90 | 14.70 | 14.77 | 4,970 | +0.07(+0.48%) |
Dec 28, 2023 | 14.70 | 14.70 | 14.60 | 14.70 | 1,525 | +0.13(+0.89%) |
Dec 27, 2023 | 15.00 | 15.00 | 14.53 | 14.57 | 8,839 | -0.68(-4.46%) |
Dec 26, 2023 | 15.70 | 15.73 | 14.88 | 15.25 | 5,815 | -0.25(-1.61%) |
Dec 22, 2023 | 15.49 | 15.60 | 15.48 | 15.50 | 3,960 | +0.81(+5.51%) |
Dec 21, 2023 | 15.00 | 15.01 | 14.69 | 14.69 | 683 | -0.21(-1.41%) |
Dec 20, 2023 | 14.50 | 15.16 | 14.50 | 14.90 | 3,163 | +0.53(+3.69%) |
Dec 19, 2023 | 14.35 | 15.00 | 14.35 | 14.37 | 5,019 | +0.06(+0.42%) |
Dec 18, 2023 | 14.50 | 14.50 | 14.26 | 14.31 | 7,421 | +0.78(+5.76%) |
Dec 15, 2023 | 13.40 | 13.53 | 13.40 | 13.53 | 11,481 | +0.55(+4.27%) |
Dec 14, 2023 | 13.01 | 13.06 | 12.98 | 12.98 | 2,462 | +0.30(+2.34%) |
Dec 13, 2023 | 12.50 | 12.70 | 12.27 | 12.68 | 8,922 | -0.07(-0.56%) |
Dec 12, 2023 | 12.75 | 12.98 | 12.65 | 12.75 | 10,166 | -0.55(-4.14%) |
Dec 11, 2023 | 13.40 | 13.40 | 13.10 | 13.30 | 8,859 | -0.35(-2.56%) |
Dec 08, 2023 | 13.71 | 13.79 | 13.50 | 13.65 | 3,140 | +0.15(+1.10%) |
Dec 07, 2023 | 13.37 | 13.59 | 13.04 | 13.50 | 22,019 | -1.43(-9.60%) |
Dec 06, 2023 | 14.92 | 14.96 | 14.82 | 14.94 | 3,735 | +0.07(+0.44%) |
Dec 05, 2023 | 14.74 | 14.90 | 14.74 | 14.87 | 4,943 | +0.47(+3.26%) |
Dec 04, 2023 | 14.45 | 14.60 | 14.31 | 14.40 | 16,604 | -0.37(-2.51%) |
Dec 01, 2023 | 14.55 | 15.20 | 14.55 | 14.77 | 8,685 | +0.42(+2.93%) |
Nov 30, 2023 | 14.60 | 14.60 | 14.32 | 14.35 | 3,410 | -0.25(-1.71%) |
Nov 29, 2023 | 14.40 | 14.68 | 14.09 | 14.60 | 11,989 | -0.40(-2.67%) |
Nov 28, 2023 | 14.89 | 15.00 | 14.39 | 15.00 | 17,153 | -1.55(-9.37%) |
Nov 27, 2023 | 16.42 | 16.75 | 16.42 | 16.55 | 4,676 | +0.25(+1.56%) |
Nov 24, 2023 | 16.44 | 16.44 | 16.28 | 16.30 | 2,408 | +0.60(+3.82%) |
Nov 22, 2023 | 15.75 | 15.75 | 15.70 | 15.70 | 764 | -0.62(-3.82%) |
Nov 21, 2023 | 16.05 | 16.32 | 15.98 | 16.32 | 4,575 | +0.31(+1.92%) |
Nov 20, 2023 | 15.84 | 16.01 | 15.84 | 16.01 | 2,360 | +0.39(+2.46%) |
Nov 17, 2023 | 16.18 | 16.18 | 15.42 | 15.62 | 5,155 | +0.76(+5.09%) |
Nov 15, 2023 | 14.87 | 0 | +0.39(+2.68%) | |||
Nov 14, 2023 | 14.52 | 14.52 | 14.21 | 14.48 | 4,104 | -0.27(-1.83%) |
Nov 13, 2023 | 14.40 | 14.80 | 14.40 | 14.75 | 6,969 | +0.95(+6.90%) |
Nov 09, 2023 | 13.80 | 51 | -0.13(-0.93%) | |||
Nov 08, 2023 | 13.88 | 13.93 | 13.63 | 13.93 | 5,416 | +0.08(+0.56%) |
Nov 07, 2023 | 13.83 | 14.11 | 13.78 | 13.85 | 3,613 | -0.76(-5.20%) |
Nov 06, 2023 | 14.40 | 14.61 | 14.25 | 14.61 | 2,986 | +0.01(+0.07%) |
Nov 03, 2023 | 14.78 | 14.78 | 14.30 | 14.60 | 13,693 | -0.45(-2.99%) |
Nov 02, 2023 | 14.88 | 15.25 | 14.88 | 15.05 | 13,636 | +0.61(+4.22%) |