Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 17.81 | 19.50 | 17.75 | 18.08 | 874,046 | +0.34(+1.92%) |
Jan 30, 2024 | 18.19 | 18.56 | 17.56 | 17.74 | 880,109 | -0.30(-1.66%) |
Jan 29, 2024 | 16.75 | 18.25 | 16.36 | 18.04 | 801,660 | +1.55(+9.40%) |
Jan 26, 2024 | 17.00 | 17.15 | 16.16 | 16.49 | 600,678 | -0.58(-3.40%) |
Jan 25, 2024 | 15.20 | 17.41 | 15.19 | 17.07 | 1,221,149 | +2.07(+13.80%) |
Jan 24, 2024 | 15.11 | 15.23 | 14.71 | 15.00 | 603,460 | +0.01(+0.07%) |
Jan 23, 2024 | 14.54 | 15.20 | 14.43 | 14.99 | 564,109 | +0.40(+2.74%) |
Jan 22, 2024 | 14.34 | 14.71 | 13.90 | 14.59 | 660,700 | +0.67(+4.81%) |
Jan 19, 2024 | 14.05 | 14.30 | 13.44 | 13.92 | 746,078 | -0.26(-1.83%) |
Jan 18, 2024 | 15.00 | 15.03 | 14.03 | 14.18 | 651,692 | -0.26(-1.80%) |
Jan 17, 2024 | 14.05 | 14.48 | 13.70 | 14.44 | 520,522 | +0.03(+0.21%) |
Jan 16, 2024 | 15.06 | 15.06 | 14.37 | 14.41 | 617,795 | -0.80(-5.26%) |
Jan 12, 2024 | 15.54 | 15.74 | 14.94 | 15.21 | 690,646 | -0.09(-0.62%) |
Jan 11, 2024 | 16.83 | 17.03 | 15.06 | 15.30 | 1,267,115 | -1.54(-9.12%) |
Jan 10, 2024 | 16.46 | 17.66 | 16.32 | 16.84 | 969,400 | +0.47(+2.87%) |
Jan 09, 2024 | 15.61 | 16.50 | 15.31 | 16.37 | 683,068 | +0.43(+2.70%) |
Jan 08, 2024 | 14.80 | 15.95 | 14.38 | 15.94 | 1,015,718 | +1.23(+8.36%) |
Jan 05, 2024 | 15.25 | 15.41 | 14.60 | 14.71 | 851,162 | -0.59(-3.86%) |
Jan 04, 2024 | 14.80 | 15.82 | 14.21 | 15.30 | 1,032,123 | +0.52(+3.52%) |
Jan 03, 2024 | 14.80 | 15.06 | 14.44 | 14.78 | 561,111 | +0.11(+0.75%) |
Jan 02, 2024 | 14.50 | 15.35 | 14.38 | 14.67 | 746,668 | +0.15(+1.03%) |
Dec 29, 2023 | 15.49 | 15.72 | 14.30 | 14.52 | 1,111,687 | -0.97(-6.26%) |
Dec 28, 2023 | 14.91 | 16.20 | 14.67 | 15.49 | 1,291,929 | +0.91(+6.24%) |
Dec 27, 2023 | 15.37 | 15.54 | 14.12 | 14.58 | 1,059,566 | -0.58(-3.83%) |
Dec 26, 2023 | 14.73 | 15.56 | 14.33 | 15.16 | 1,013,674 | +0.85(+5.94%) |
Dec 22, 2023 | 14.67 | 15.58 | 14.22 | 14.31 | 957,091 | -0.30(-2.05%) |
Dec 21, 2023 | 14.08 | 14.83 | 14.08 | 14.61 | 562,286 | +0.86(+6.25%) |
Dec 20, 2023 | 14.19 | 15.27 | 13.72 | 13.75 | 1,566,018 | -0.45(-3.17%) |
Dec 19, 2023 | 14.14 | 14.40 | 13.56 | 14.20 | 1,124,091 | +0.21(+1.50%) |
Dec 18, 2023 | 14.25 | 14.65 | 13.75 | 13.99 | 1,283,368 | -0.18(-1.27%) |
Dec 15, 2023 | 14.14 | 14.70 | 13.39 | 14.17 | 3,135,024 | +0.12(+0.85%) |
Dec 14, 2023 | 15.00 | 15.00 | 13.71 | 14.05 | 1,974,129 | -0.58(-3.96%) |
Dec 13, 2023 | 13.30 | 14.66 | 13.05 | 14.63 | 1,893,717 | +1.06(+7.81%) |
Dec 12, 2023 | 11.82 | 13.65 | 11.13 | 13.57 | 2,961,569 | +1.80(+15.29%) |
Dec 11, 2023 | 12.75 | 12.94 | 10.37 | 11.77 | 7,541,877 | -5.12(-30.31%) |
Dec 08, 2023 | 15.57 | 17.15 | 10.35 | 16.89 | 6,633,283 | +1.86(+12.38%) |
Dec 07, 2023 | 18.45 | 20.46 | 14.62 | 15.03 | 3,767,710 | -3.42(-18.54%) |
Dec 06, 2023 | 19.10 | 20.22 | 18.29 | 18.45 | 1,369,463 | -0.46(-2.43%) |
Dec 05, 2023 | 20.94 | 21.57 | 17.90 | 18.91 | 2,491,703 | -0.89(-4.49%) |
Dec 04, 2023 | 16.96 | 22.74 | 16.95 | 19.80 | 3,902,398 | +3.12(+18.71%) |
Dec 01, 2023 | 15.51 | 17.18 | 14.09 | 16.68 | 2,734,624 | +1.61(+10.68%) |
Nov 30, 2023 | 13.76 | 15.20 | 12.57 | 15.07 | 3,374,788 | +2.32(+18.20%) |
Nov 29, 2023 | 12.12 | 15.29 | 11.68 | 12.75 | 5,432,673 | +2.81(+28.27%) |
Nov 28, 2023 | 9.910 | 10.03 | 9.545 | 9.940 | 258,927 | -0.03(-0.30%) |
Nov 27, 2023 | 10.37 | 10.45 | 9.820 | 9.970 | 379,558 | -0.51(-4.87%) |
Nov 24, 2023 | 9.990 | 10.50 | 9.960 | 10.48 | 149,976 | +0.45(+4.49%) |
Nov 22, 2023 | 9.960 | 10.31 | 9.760 | 10.03 | 324,443 | +0.09(+0.91%) |
Nov 21, 2023 | 10.14 | 10.22 | 9.645 | 9.940 | 324,444 | -0.38(-3.68%) |
Nov 20, 2023 | 10.35 | 11.03 | 10.22 | 10.32 | 356,627 | -0.08(-0.77%) |
Nov 17, 2023 | 9.390 | 10.90 | 9.310 | 10.40 | 771,993 | +1.07(+11.47%) |
Nov 16, 2023 | 9.300 | 9.945 | 8.940 | 9.330 | 501,029 | +0.02(+0.21%) |
Nov 15, 2023 | 8.810 | 10.27 | 8.810 | 9.310 | 589,784 | +0.42(+4.72%) |
Nov 14, 2023 | 8.630 | 9.230 | 8.510 | 8.890 | 564,568 | +0.52(+6.21%) |
Nov 13, 2023 | 8.390 | 8.450 | 8.125 | 8.370 | 266,896 | -0.13(-1.53%) |
Nov 10, 2023 | 8.590 | 8.660 | 8.185 | 8.500 | 386,095 | -0.09(-1.05%) |
Nov 09, 2023 | 9.150 | 9.328 | 8.570 | 8.590 | 430,492 | -0.49(-5.40%) |
Nov 08, 2023 | 9.430 | 9.430 | 8.750 | 9.080 | 383,030 | -0.24(-2.58%) |
Nov 07, 2023 | 9.420 | 9.810 | 9.250 | 9.320 | 584,307 | +0.06(+0.65%) |
Nov 06, 2023 | 10.10 | 10.12 | 9.100 | 9.260 | 562,058 | -0.83(-8.23%) |
Nov 03, 2023 | 10.37 | 10.53 | 10.01 | 10.09 | 528,008 | +0.03(+0.30%) |
Nov 02, 2023 | 10.63 | 11.27 | 9.810 | 10.06 | 461,657 | -0.39(-3.73%) |