Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 10.88 | 10.90 | 10.64 | 10.72 | 15,461 | -0.11(-1.01%) |
Jan 30, 2024 | 11.09 | 11.09 | 10.80 | 10.83 | 5,628 | -0.14(-1.31%) |
Jan 29, 2024 | 10.88 | 11.08 | 10.82 | 10.98 | 9,080 | +0.22(+2.02%) |
Jan 26, 2024 | 10.70 | 10.92 | 10.68 | 10.76 | 11,302 | -0.09(-0.87%) |
Jan 25, 2024 | 10.69 | 11.22 | 10.69 | 10.85 | 8,484 | +0.00(+0.05%) |
Jan 24, 2024 | 11.35 | 11.47 | 10.68 | 10.85 | 12,216 | -0.58(-5.10%) |
Jan 23, 2024 | 11.37 | 11.77 | 11.13 | 11.43 | 10,545 | -0.04(-0.34%) |
Jan 22, 2024 | 11.18 | 11.61 | 11.10 | 11.47 | 5,490 | +0.14(+1.22%) |
Jan 19, 2024 | 10.96 | 11.57 | 10.96 | 11.33 | 5,647 | +0.13(+1.15%) |
Jan 18, 2024 | 10.68 | 11.47 | 10.68 | 11.20 | 16,352 | +0.42(+3.85%) |
Jan 17, 2024 | 11.33 | 11.33 | 10.68 | 10.79 | 18,362 | -0.56(-4.97%) |
Jan 16, 2024 | 11.87 | 11.89 | 11.34 | 11.35 | 16,846 | -0.58(-4.84%) |
Jan 12, 2024 | 11.72 | 12.45 | 11.72 | 11.93 | 10,777 | +0.27(+2.32%) |
Jan 11, 2024 | 11.63 | 12.06 | 11.40 | 11.66 | 30,083 | +0.04(+0.34%) |
Jan 10, 2024 | 12.14 | 12.49 | 11.62 | 11.62 | 27,290 | -0.52(-4.32%) |
Jan 09, 2024 | 12.81 | 13.28 | 12.14 | 12.14 | 24,230 | -0.66(-5.17%) |
Jan 08, 2024 | 13.50 | 13.50 | 12.65 | 12.81 | 30,828 | -0.42(-3.14%) |
Jan 05, 2024 | 13.69 | 13.82 | 12.97 | 13.22 | 7,521 | -0.34(-2.48%) |
Jan 04, 2024 | 14.33 | 14.33 | 13.26 | 13.56 | 11,712 | +0.24(+1.78%) |
Jan 03, 2024 | 13.84 | 13.84 | 12.95 | 13.32 | 19,933 | +0.16(+1.20%) |
Jan 02, 2024 | 12.86 | 13.82 | 12.86 | 13.16 | 19,989 | +0.11(+0.83%) |
Dec 29, 2023 | 13.17 | 13.17 | 12.81 | 13.05 | 10,794 | -0.12(-0.90%) |
Dec 28, 2023 | 13.09 | 13.23 | 12.67 | 13.17 | 17,141 | -0.25(-1.84%) |
Dec 27, 2023 | 12.65 | 13.57 | 12.46 | 13.42 | 20,564 | +1.01(+8.11%) |
Dec 26, 2023 | 12.09 | 12.71 | 12.09 | 12.41 | 20,592 | +0.29(+2.36%) |
Dec 22, 2023 | 11.84 | 12.32 | 11.84 | 12.13 | 28,424 | +0.16(+1.31%) |
Dec 21, 2023 | 12.11 | 12.45 | 11.84 | 11.97 | 19,357 | +0.10(+0.84%) |
Dec 20, 2023 | 11.41 | 12.72 | 11.41 | 11.87 | 39,838 | +0.46(+4.07%) |
Dec 19, 2023 | 13.43 | 13.99 | 11.21 | 11.41 | 41,458 | -2.30(-16.77%) |
Dec 18, 2023 | 13.51 | 14.45 | 12.83 | 13.70 | 42,728 | +0.20(+1.46%) |
Dec 15, 2023 | 13.28 | 13.80 | 13.28 | 13.51 | 9,907 | +0.09(+0.66%) |
Dec 14, 2023 | 13.91 | 13.91 | 13.12 | 13.42 | 29,668 | -0.38(-2.79%) |
Dec 13, 2023 | 14.19 | 14.71 | 13.65 | 13.80 | 19,340 | -1.18(-7.84%) |
Dec 12, 2023 | 16.03 | 16.03 | 14.63 | 14.98 | 15,783 | -0.36(-2.37%) |
Dec 11, 2023 | 15.49 | 15.79 | 15.29 | 15.34 | 8,506 | -0.17(-1.08%) |
Dec 08, 2023 | 16.06 | 16.08 | 15.43 | 15.51 | 6,107 | -0.55(-3.40%) |
Dec 07, 2023 | 16.38 | 16.38 | 15.29 | 16.06 | 14,425 | -0.32(-1.97%) |
Dec 06, 2023 | 16.07 | 16.57 | 15.99 | 16.38 | 8,769 | -0.24(-1.45%) |
Dec 05, 2023 | 15.88 | 17.09 | 15.24 | 16.62 | 5,842 | +0.01(+0.08%) |
Dec 04, 2023 | 17.71 | 17.71 | 15.74 | 16.60 | 12,169 | -1.15(-6.50%) |
Dec 01, 2023 | 18.01 | 18.44 | 17.76 | 17.76 | 14,371 | -0.26(-1.42%) |
Nov 30, 2023 | 17.83 | 18.37 | 17.75 | 18.02 | 9,501 | -0.03(-0.16%) |
Nov 29, 2023 | 18.37 | 18.37 | 17.84 | 18.05 | 3,557 | -0.11(-0.61%) |
Nov 28, 2023 | 18.28 | 18.58 | 17.73 | 18.16 | 11,785 | -0.20(-1.07%) |
Nov 27, 2023 | 17.69 | 18.60 | 16.32 | 18.35 | 18,441 | +0.46(+2.58%) |
Nov 24, 2023 | 16.22 | 18.19 | 15.98 | 17.89 | 16,374 | +1.65(+10.17%) |
Nov 22, 2023 | 15.95 | 17.10 | 15.64 | 16.24 | 14,336 | +0.40(+2.55%) |
Nov 21, 2023 | 15.61 | 16.46 | 15.25 | 15.84 | 13,170 | +0.22(+1.42%) |
Nov 20, 2023 | 15.24 | 15.63 | 14.69 | 15.62 | 11,935 | +0.91(+6.18%) |
Nov 17, 2023 | 14.76 | 14.99 | 14.33 | 14.71 | 8,431 | +0.24(+1.63%) |
Nov 16, 2023 | 14.28 | 14.99 | 14.01 | 14.47 | 24,584 | -0.08(-0.54%) |
Nov 15, 2023 | 13.59 | 14.59 | 13.59 | 14.55 | 11,565 | +0.78(+5.64%) |
Nov 14, 2023 | 14.09 | 14.09 | 13.03 | 13.77 | 7,480 | +0.51(+3.86%) |
Nov 13, 2023 | 13.07 | 14.11 | 13.07 | 13.26 | 12,387 | +0.20(+1.50%) |
Nov 10, 2023 | 12.76 | 13.07 | 12.76 | 13.06 | 9,788 | +0.12(+0.91%) |
Nov 09, 2023 | 12.98 | 13.48 | 12.81 | 12.95 | 11,940 | +0.34(+2.73%) |
Nov 08, 2023 | 13.37 | 13.74 | 12.37 | 12.60 | 16,988 | -0.79(-5.87%) |
Nov 07, 2023 | 13.37 | 13.85 | 13.37 | 13.39 | 15,283 | -0.35(-2.57%) |
Nov 06, 2023 | 13.54 | 13.76 | 13.47 | 13.74 | 12,579 | +0.27(+2.04%) |
Nov 03, 2023 | 13.94 | 13.94 | 13.30 | 13.47 | 8,109 | -0.17(-1.23%) |
Nov 02, 2023 | 14.25 | 14.25 | 13.11 | 13.63 | 14,303 | -0.65(-4.55%) |