Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 13.38 | 13.60 | 12.98 | 13.26 | 375,074 | +0.32(+2.47%) |
Jan 30, 2024 | 12.51 | 13.08 | 12.49 | 12.94 | 420,176 | +0.45(+3.60%) |
Jan 29, 2024 | 12.53 | 12.72 | 12.49 | 12.49 | 161,208 | -0.08(-0.64%) |
Jan 26, 2024 | 12.71 | 12.71 | 12.29 | 12.57 | 65,143 | +0.22(+1.81%) |
Jan 25, 2024 | 12.13 | 12.51 | 12.05 | 12.35 | 195,663 | -0.13(-1.07%) |
Jan 24, 2024 | 12.99 | 12.99 | 12.35 | 12.48 | 85,830 | -0.76(-5.71%) |
Jan 23, 2024 | 13.45 | 13.54 | 13.18 | 13.24 | 15,823 | -0.02(-0.15%) |
Jan 22, 2024 | 12.92 | 13.51 | 12.92 | 13.26 | 27,478 | +0.47(+3.64%) |
Jan 19, 2024 | 13.46 | 13.73 | 12.79 | 12.79 | 61,108 | -1.00(-7.25%) |
Jan 18, 2024 | 13.55 | 14.10 | 13.30 | 13.79 | 73,820 | -0.21(-1.49%) |
Jan 17, 2024 | 14.12 | 14.51 | 13.98 | 14.00 | 34,385 | -0.11(-0.79%) |
Jan 16, 2024 | 15.05 | 15.05 | 14.07 | 14.11 | 45,025 | -1.30(-8.45%) |
Jan 12, 2024 | 15.28 | 15.50 | 15.28 | 15.41 | 3,489 | +0.15(+0.96%) |
Jan 11, 2024 | 15.15 | 15.66 | 15.06 | 15.26 | 7,662 | +0.05(+0.31%) |
Jan 10, 2024 | 15.40 | 15.40 | 15.18 | 15.22 | 6,359 | +0.08(+0.51%) |
Jan 09, 2024 | 15.41 | 15.58 | 15.14 | 15.14 | 8,035 | -0.30(-1.94%) |
Jan 08, 2024 | 16.00 | 16.00 | 15.42 | 15.44 | 24,026 | -0.88(-5.39%) |
Jan 05, 2024 | 16.54 | 16.54 | 16.09 | 16.32 | 20,129 | -0.30(-1.81%) |
Jan 04, 2024 | 16.70 | 16.70 | 16.55 | 16.62 | 11,435 | -0.11(-0.67%) |
Jan 03, 2024 | 16.73 | 16.80 | 16.73 | 16.73 | 2,793 | +0.39(+2.40%) |
Jan 02, 2024 | 15.78 | 16.34 | 15.78 | 16.34 | 8,225 | +0.93(+6.04%) |
Dec 29, 2023 | 15.21 | 15.43 | 15.10 | 15.41 | 13,676 | +0.12(+0.78%) |
Dec 28, 2023 | 15.23 | 15.31 | 15.22 | 15.29 | 1,255 | -0.29(-1.85%) |
Dec 27, 2023 | 16.46 | 16.46 | 15.58 | 15.58 | 4,199 | -0.30(-1.90%) |
Dec 26, 2023 | 15.85 | 15.90 | 15.85 | 15.88 | 1,941 | -0.42(-2.60%) |
Dec 22, 2023 | 16.34 | 16.41 | 16.30 | 16.30 | 600 | +0.04(+0.26%) |
Dec 21, 2023 | 16.53 | 16.53 | 16.26 | 16.26 | 1,702 | -0.52(-3.11%) |
Dec 20, 2023 | 16.38 | 16.78 | 16.38 | 16.78 | 831 | +0.50(+3.07%) |
Dec 19, 2023 | 16.13 | 16.28 | 16.13 | 16.28 | 1,842 | -0.11(-0.64%) |
Dec 18, 2023 | 16.53 | 16.56 | 16.39 | 16.39 | 3,798 | +0.08(+0.48%) |
Dec 15, 2023 | 16.47 | 16.47 | 16.26 | 16.31 | 372 | -0.18(-1.11%) |
Dec 14, 2023 | 16.49 | 16.49 | 16.49 | 16.49 | 39 | +0.02(+0.11%) |
Dec 13, 2023 | 16.40 | 16.64 | 16.40 | 16.47 | 3,621 | -0.13(-0.75%) |
Dec 12, 2023 | 17.17 | 17.17 | 16.37 | 16.60 | 7,686 | -0.29(-1.72%) |
Dec 11, 2023 | 17.57 | 17.57 | 16.89 | 16.89 | 3,052 | -0.80(-4.53%) |
Dec 08, 2023 | 17.62 | 17.87 | 17.62 | 17.69 | 7,434 | -0.11(-0.63%) |
Dec 07, 2023 | 18.52 | 18.52 | 17.79 | 17.80 | 13,234 | -1.90(-9.63%) |
Dec 06, 2023 | 19.70 | 19.70 | 19.70 | 19.70 | 148 | +0.22(+1.12%) |
Dec 05, 2023 | 19.56 | 19.56 | 19.48 | 19.48 | 538 | +0.09(+0.46%) |
Dec 04, 2023 | 19.42 | 19.67 | 19.39 | 19.39 | 970 | +0.40(+2.11%) |
Dec 01, 2023 | 19.14 | 19.14 | 18.99 | 18.99 | 225 | -0.01(-0.08%) |
Nov 30, 2023 | 19.05 | 19.14 | 19.01 | 19.01 | 738 | +0.39(+2.10%) |
Nov 29, 2023 | 18.42 | 18.62 | 18.42 | 18.62 | 1,604 | -0.28(-1.46%) |
Nov 28, 2023 | 18.97 | 18.97 | 18.89 | 18.89 | 168 | +0.13(+0.68%) |
Nov 27, 2023 | 18.76 | 18.76 | 18.76 | 18.76 | 127 | -0.12(-0.63%) |
Nov 24, 2023 | 18.88 | 18.88 | 18.88 | 18.88 | 142 | +0.11(+0.56%) |
Nov 22, 2023 | 18.73 | 18.78 | 18.65 | 18.78 | 1,444 | -0.56(-2.89%) |
Nov 21, 2023 | 19.34 | 19.34 | 19.34 | 19.34 | 6 | +0.39(+2.05%) |
Nov 20, 2023 | 18.95 | 18.95 | 18.95 | 18.95 | 68 | -0.13(-0.67%) |
Nov 17, 2023 | 19.08 | 19.08 | 19.08 | 19.08 | 113 | -0.15(-0.77%) |
Nov 16, 2023 | 19.51 | 19.51 | 19.23 | 19.23 | 2,275 | -0.30(-1.52%) |
Nov 15, 2023 | 19.33 | 19.60 | 19.31 | 19.52 | 1,975 | +0.28(+1.46%) |
Nov 14, 2023 | 18.97 | 19.24 | 18.97 | 19.24 | 970 | -0.48(-2.45%) |
Nov 13, 2023 | 19.66 | 19.85 | 19.66 | 19.73 | 2,327 | +0.27(+1.38%) |
Nov 10, 2023 | 20.22 | 20.22 | 19.37 | 19.46 | 3,220 | -0.87(-4.30%) |
Nov 09, 2023 | 20.08 | 20.33 | 19.95 | 20.33 | 808 | +0.02(+0.08%) |
Nov 08, 2023 | 20.32 | 20.32 | 20.32 | 20.32 | 23 | -0.02(-0.08%) |
Nov 07, 2023 | 20.34 | 20.34 | 20.15 | 20.33 | 866 | -0.33(-1.59%) |
Nov 06, 2023 | 20.53 | 20.78 | 20.53 | 20.66 | 1,167 | +0.11(+0.53%) |
Nov 03, 2023 | 20.50 | 20.55 | 20.50 | 20.55 | 716 | -0.86(-4.01%) |
Nov 02, 2023 | 21.33 | 21.41 | 21.33 | 21.41 | 389 | +0.02(+0.09%) |