Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 15.21 | 15.71 | 15.10 | 15.13 | 645,762 | -0.06(-0.39%) |
Jan 30, 2024 | 15.61 | 15.69 | 15.07 | 15.19 | 837,253 | -0.54(-3.43%) |
Jan 29, 2024 | 15.15 | 15.80 | 15.12 | 15.73 | 703,987 | +0.58(+3.83%) |
Jan 26, 2024 | 15.21 | 15.21 | 14.68 | 15.15 | 521,925 | -0.06(-0.39%) |
Jan 25, 2024 | 15.17 | 15.38 | 14.90 | 15.21 | 976,281 | +0.26(+1.74%) |
Jan 24, 2024 | 15.04 | 15.49 | 14.78 | 14.95 | 818,429 | +0.11(+0.74%) |
Jan 23, 2024 | 15.24 | 15.40 | 14.55 | 14.84 | 773,786 | -0.13(-0.87%) |
Jan 22, 2024 | 14.74 | 15.51 | 14.65 | 14.97 | 1,574,569 | +0.12(+0.81%) |
Jan 19, 2024 | 14.40 | 15.60 | 14.24 | 14.85 | 2,718,595 | +1.67(+12.67%) |
Jan 18, 2024 | 13.09 | 13.42 | 12.60 | 13.18 | 692,783 | +0.20(+1.54%) |
Jan 17, 2024 | 12.64 | 13.01 | 12.38 | 12.98 | 832,183 | +0.05(+0.39%) |
Jan 16, 2024 | 12.91 | 13.23 | 12.63 | 12.93 | 636,386 | -0.12(-0.92%) |
Jan 12, 2024 | 13.56 | 14.16 | 12.96 | 13.05 | 927,465 | -0.33(-2.47%) |
Jan 11, 2024 | 13.48 | 13.68 | 13.17 | 13.38 | 757,063 | -0.22(-1.62%) |
Jan 10, 2024 | 13.17 | 13.89 | 12.98 | 13.60 | 1,186,265 | +0.52(+3.98%) |
Jan 09, 2024 | 12.37 | 13.25 | 12.27 | 13.08 | 1,469,231 | +0.51(+4.06%) |
Jan 08, 2024 | 11.34 | 12.96 | 11.34 | 12.57 | 823,304 | +1.19(+10.46%) |
Jan 05, 2024 | 11.31 | 11.51 | 11.05 | 11.38 | 357,846 | -0.07(-0.61%) |
Jan 04, 2024 | 11.65 | 11.70 | 11.22 | 11.45 | 575,476 | -0.10(-0.87%) |
Jan 03, 2024 | 12.33 | 12.51 | 11.26 | 11.55 | 796,879 | -0.65(-5.33%) |
Jan 02, 2024 | 12.08 | 12.92 | 12.05 | 12.20 | 770,836 | -0.07(-0.57%) |
Dec 29, 2023 | 12.45 | 12.53 | 12.10 | 12.27 | 514,583 | -0.17(-1.37%) |
Dec 28, 2023 | 12.17 | 12.70 | 12.17 | 12.44 | 385,222 | +0.16(+1.30%) |
Dec 27, 2023 | 12.26 | 12.49 | 12.04 | 12.28 | 433,315 | -0.03(-0.24%) |
Dec 26, 2023 | 11.70 | 12.47 | 11.64 | 12.31 | 525,191 | +0.62(+5.30%) |
Dec 22, 2023 | 11.33 | 11.91 | 11.24 | 11.69 | 815,740 | +0.47(+4.19%) |
Dec 21, 2023 | 10.16 | 11.33 | 10.15 | 11.22 | 735,637 | +1.24(+12.42%) |
Dec 20, 2023 | 10.39 | 10.48 | 9.950 | 9.980 | 395,534 | -0.47(-4.50%) |
Dec 19, 2023 | 10.36 | 11.08 | 10.20 | 10.45 | 675,029 | +0.35(+3.47%) |
Dec 18, 2023 | 10.30 | 10.40 | 10.01 | 10.10 | 566,656 | -0.14(-1.37%) |
Dec 15, 2023 | 10.70 | 10.81 | 10.24 | 10.24 | 1,374,971 | -0.37(-3.49%) |
Dec 14, 2023 | 10.25 | 10.82 | 10.24 | 10.61 | 953,178 | +0.53(+5.26%) |
Dec 13, 2023 | 9.370 | 10.09 | 9.210 | 10.08 | 1,358,461 | +0.67(+7.12%) |
Dec 12, 2023 | 9.430 | 9.530 | 9.050 | 9.410 | 964,290 | -0.04(-0.42%) |
Dec 11, 2023 | 9.740 | 9.760 | 9.230 | 9.450 | 542,933 | -0.27(-2.78%) |
Dec 08, 2023 | 10.05 | 10.15 | 9.690 | 9.720 | 1,045,543 | -0.33(-3.28%) |
Dec 07, 2023 | 9.640 | 10.05 | 9.550 | 10.05 | 1,160,587 | +0.41(+4.25%) |
Dec 06, 2023 | 9.630 | 10.10 | 9.500 | 9.640 | 891,175 | +0.17(+1.80%) |
Dec 05, 2023 | 9.920 | 9.920 | 9.350 | 9.470 | 1,158,457 | -0.48(-4.82%) |
Dec 04, 2023 | 9.730 | 10.02 | 9.522 | 9.950 | 1,103,518 | +0.22(+2.26%) |
Dec 01, 2023 | 9.300 | 9.790 | 9.110 | 9.730 | 961,210 | +0.40(+4.29%) |
Nov 30, 2023 | 8.720 | 9.405 | 8.552 | 9.330 | 2,549,387 | +0.70(+8.11%) |
Nov 29, 2023 | 8.160 | 8.845 | 8.155 | 8.630 | 863,976 | +0.54(+6.67%) |
Nov 28, 2023 | 8.220 | 8.230 | 8.000 | 8.090 | 510,239 | -0.18(-2.18%) |
Nov 27, 2023 | 8.230 | 8.400 | 8.120 | 8.270 | 503,323 | +0.11(+1.35%) |
Nov 24, 2023 | 8.380 | 8.410 | 8.150 | 8.160 | 284,943 | -0.19(-2.28%) |
Nov 22, 2023 | 8.240 | 8.520 | 8.140 | 8.350 | 542,123 | +0.18(+2.20%) |
Nov 21, 2023 | 8.200 | 8.410 | 8.005 | 8.170 | 499,609 | -0.12(-1.45%) |
Nov 20, 2023 | 8.510 | 8.599 | 8.150 | 8.290 | 857,188 | -0.21(-2.47%) |
Nov 17, 2023 | 8.280 | 8.640 | 8.150 | 8.500 | 1,051,951 | +0.29(+3.53%) |
Nov 16, 2023 | 8.250 | 8.410 | 7.800 | 8.210 | 1,174,058 | -0.02(-0.24%) |
Nov 15, 2023 | 8.010 | 8.720 | 7.970 | 8.230 | 1,632,251 | +0.25(+3.13%) |
Nov 14, 2023 | 7.750 | 8.035 | 7.610 | 7.980 | 1,022,497 | +0.59(+7.98%) |
Nov 13, 2023 | 6.900 | 8.160 | 6.900 | 7.390 | 1,468,076 | +0.52(+7.57%) |
Nov 10, 2023 | 7.230 | 7.232 | 6.330 | 6.870 | 1,783,282 | -0.28(-3.92%) |
Nov 09, 2023 | 8.690 | 8.690 | 7.145 | 7.150 | 1,919,325 | -0.88(-10.96%) |
Nov 08, 2023 | 8.300 | 8.340 | 7.870 | 8.030 | 1,108,662 | -0.34(-4.06%) |
Nov 07, 2023 | 8.750 | 8.750 | 8.300 | 8.370 | 1,511,231 | -0.34(-3.90%) |
Nov 06, 2023 | 8.830 | 8.940 | 8.550 | 8.710 | 1,262,193 | -0.05(-0.57%) |
Nov 03, 2023 | 8.420 | 8.910 | 8.361 | 8.760 | 1,052,811 | +0.48(+5.80%) |
Nov 02, 2023 | 7.490 | 8.740 | 7.490 | 8.280 | 1,563,043 | +0.87(+11.74%) |