Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 15.70 | 15.82 | 15.12 | 15.13 | 324,906 | -0.53(-3.38%) |
Jan 30, 2024 | 15.64 | 15.77 | 15.47 | 15.66 | 289,881 | -0.19(-1.22%) |
Jan 29, 2024 | 16.31 | 16.31 | 15.71 | 15.86 | 345,048 | -0.40(-2.49%) |
Jan 26, 2024 | 16.82 | 16.91 | 15.97 | 16.26 | 412,412 | -0.64(-3.76%) |
Jan 25, 2024 | 15.53 | 16.95 | 15.51 | 16.90 | 574,482 | +1.66(+10.88%) |
Jan 24, 2024 | 15.86 | 16.07 | 15.15 | 15.24 | 298,700 | -0.26(-1.68%) |
Jan 23, 2024 | 15.75 | 16.08 | 15.40 | 15.50 | 360,760 | -0.07(-0.43%) |
Jan 22, 2024 | 14.91 | 15.75 | 14.84 | 15.57 | 425,517 | +0.73(+4.94%) |
Jan 19, 2024 | 14.58 | 14.90 | 14.23 | 14.84 | 590,781 | +0.43(+3.01%) |
Jan 18, 2024 | 15.72 | 15.94 | 14.09 | 14.40 | 718,397 | -1.07(-6.92%) |
Jan 17, 2024 | 13.88 | 15.55 | 13.50 | 15.47 | 1,571,707 | +2.34(+17.84%) |
Jan 16, 2024 | 13.52 | 13.57 | 13.10 | 13.13 | 430,566 | -0.66(-4.76%) |
Jan 12, 2024 | 13.78 | 14.16 | 13.76 | 13.78 | 345,859 | +0.09(+0.63%) |
Jan 11, 2024 | 13.40 | 14.28 | 13.27 | 13.70 | 668,704 | +0.33(+2.45%) |
Jan 10, 2024 | 12.99 | 13.58 | 12.91 | 13.37 | 288,685 | +0.38(+2.89%) |
Jan 09, 2024 | 13.22 | 13.23 | 12.66 | 12.99 | 347,417 | -0.43(-3.23%) |
Jan 08, 2024 | 13.26 | 13.48 | 12.97 | 13.43 | 229,372 | +0.15(+1.16%) |
Jan 05, 2024 | 13.13 | 13.70 | 13.06 | 13.27 | 378,781 | +0.14(+1.10%) |
Jan 04, 2024 | 12.77 | 13.23 | 12.53 | 13.13 | 391,450 | +0.49(+3.89%) |
Jan 03, 2024 | 12.87 | 13.01 | 12.55 | 12.64 | 561,452 | -0.38(-2.89%) |
Jan 02, 2024 | 12.51 | 13.44 | 12.36 | 13.01 | 380,302 | +0.45(+3.61%) |
Dec 29, 2023 | 12.75 | 12.82 | 12.39 | 12.56 | 322,042 | -0.30(-2.32%) |
Dec 28, 2023 | 12.37 | 12.96 | 12.34 | 12.86 | 344,309 | +0.35(+2.81%) |
Dec 27, 2023 | 12.50 | 12.58 | 12.39 | 12.51 | 295,706 | -0.02(-0.19%) |
Dec 26, 2023 | 12.63 | 12.70 | 12.31 | 12.53 | 245,520 | -0.05(-0.38%) |
Dec 22, 2023 | 12.77 | 12.96 | 12.42 | 12.58 | 312,091 | -0.10(-0.76%) |
Dec 21, 2023 | 12.43 | 12.70 | 12.12 | 12.68 | 278,843 | +0.44(+3.62%) |
Dec 20, 2023 | 12.96 | 13.06 | 12.22 | 12.23 | 343,610 | -0.70(-5.44%) |
Dec 19, 2023 | 12.75 | 13.16 | 12.70 | 12.94 | 475,914 | +0.13(+1.05%) |
Dec 18, 2023 | 12.63 | 13.50 | 12.28 | 12.80 | 1,406,109 | +0.26(+2.08%) |
Dec 15, 2023 | 13.06 | 13.30 | 12.53 | 12.54 | 673,349 | -0.48(-3.70%) |
Dec 14, 2023 | 13.00 | 13.69 | 12.70 | 13.02 | 741,519 | +0.56(+4.49%) |
Dec 13, 2023 | 11.79 | 12.57 | 11.55 | 12.46 | 661,826 | +0.61(+5.12%) |
Dec 12, 2023 | 12.55 | 12.55 | 11.84 | 11.86 | 375,003 | -0.69(-5.53%) |
Dec 11, 2023 | 12.84 | 12.97 | 12.43 | 12.55 | 310,406 | -0.32(-2.47%) |
Dec 08, 2023 | 12.32 | 13.07 | 12.32 | 12.87 | 320,241 | +0.52(+4.22%) |
Dec 07, 2023 | 12.40 | 12.59 | 12.22 | 12.35 | 287,130 | -0.01(-0.08%) |
Dec 06, 2023 | 12.63 | 12.96 | 12.19 | 12.36 | 506,280 | -0.25(-1.99%) |
Dec 05, 2023 | 12.90 | 13.09 | 12.51 | 12.61 | 321,600 | -0.40(-3.04%) |
Dec 04, 2023 | 13.02 | 13.31 | 12.96 | 13.00 | 259,367 | -0.09(-0.66%) |
Dec 01, 2023 | 12.14 | 13.15 | 12.04 | 13.09 | 402,384 | +0.93(+7.69%) |
Nov 30, 2023 | 12.70 | 12.73 | 11.89 | 12.16 | 609,314 | -0.36(-2.89%) |
Nov 29, 2023 | 12.72 | 12.88 | 12.21 | 12.52 | 310,207 | +0.06(+0.49%) |
Nov 28, 2023 | 12.64 | 12.68 | 12.09 | 12.46 | 769,284 | -0.30(-2.37%) |
Nov 27, 2023 | 12.97 | 13.16 | 12.76 | 12.76 | 386,248 | -0.37(-2.81%) |
Nov 24, 2023 | 13.23 | 13.32 | 13.03 | 13.13 | 145,092 | -0.01(-0.07%) |
Nov 22, 2023 | 13.28 | 13.55 | 12.94 | 13.14 | 346,037 | -0.05(-0.36%) |
Nov 21, 2023 | 13.53 | 13.56 | 13.05 | 13.18 | 586,773 | -0.47(-3.46%) |
Nov 20, 2023 | 13.59 | 13.77 | 13.33 | 13.66 | 306,186 | +0.00(+0.00%) |
Nov 17, 2023 | 12.78 | 13.68 | 12.63 | 13.66 | 645,322 | +1.11(+8.82%) |
Nov 16, 2023 | 12.91 | 13.00 | 12.43 | 12.55 | 275,257 | -0.66(-5.01%) |
Nov 15, 2023 | 12.61 | 13.23 | 12.61 | 13.21 | 352,165 | +0.53(+4.18%) |
Nov 14, 2023 | 13.24 | 13.40 | 12.57 | 12.68 | 386,880 | +0.38(+3.07%) |
Nov 13, 2023 | 12.49 | 12.67 | 11.99 | 12.30 | 422,353 | -0.55(-4.27%) |
Nov 10, 2023 | 12.58 | 12.98 | 12.46 | 12.85 | 383,156 | +0.17(+1.34%) |
Nov 09, 2023 | 13.21 | 13.21 | 12.54 | 12.68 | 313,612 | -0.09(-0.74%) |
Nov 08, 2023 | 12.74 | 13.07 | 12.55 | 12.78 | 563,400 | -0.24(-1.82%) |
Nov 07, 2023 | 13.65 | 14.00 | 13.00 | 13.01 | 660,677 | -0.63(-4.64%) |
Nov 06, 2023 | 13.93 | 14.03 | 13.16 | 13.65 | 631,747 | -0.42(-2.96%) |
Nov 03, 2023 | 13.83 | 14.72 | 13.71 | 14.06 | 1,381,112 | +0.59(+4.35%) |
Nov 02, 2023 | 11.04 | 13.72 | 10.03 | 13.48 | 2,067,298 | +3.44(+34.31%) |