Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 12.24 | 12.85 | 12.23 | 12.32 | 585,589 | +0.15(+1.23%) |
Jan 30, 2024 | 12.85 | 12.85 | 12.07 | 12.17 | 1,103,075 | -0.80(-6.17%) |
Jan 29, 2024 | 12.70 | 13.08 | 12.43 | 12.97 | 525,543 | +0.25(+1.97%) |
Jan 26, 2024 | 13.43 | 13.57 | 12.65 | 12.72 | 264,980 | -0.54(-4.07%) |
Jan 25, 2024 | 14.15 | 14.38 | 13.20 | 13.26 | 351,461 | -0.73(-5.22%) |
Jan 24, 2024 | 14.41 | 14.50 | 13.92 | 13.99 | 318,510 | -0.20(-1.41%) |
Jan 23, 2024 | 14.47 | 15.08 | 14.05 | 14.19 | 330,534 | -0.01(-0.07%) |
Jan 22, 2024 | 13.68 | 14.20 | 13.51 | 14.20 | 503,050 | +0.49(+3.57%) |
Jan 19, 2024 | 13.79 | 13.88 | 13.45 | 13.71 | 335,041 | -0.06(-0.44%) |
Jan 18, 2024 | 14.17 | 14.19 | 13.68 | 13.77 | 406,286 | -0.39(-2.75%) |
Jan 17, 2024 | 15.25 | 15.25 | 13.99 | 14.16 | 487,717 | -1.11(-7.27%) |
Jan 16, 2024 | 14.97 | 15.94 | 14.52 | 15.27 | 893,376 | +0.14(+0.93%) |
Jan 12, 2024 | 14.80 | 15.38 | 14.74 | 15.13 | 497,572 | +0.56(+3.84%) |
Jan 11, 2024 | 14.66 | 14.88 | 14.17 | 14.57 | 679,260 | -0.30(-2.02%) |
Jan 10, 2024 | 14.60 | 15.00 | 14.44 | 14.87 | 539,305 | +0.20(+1.36%) |
Jan 09, 2024 | 14.24 | 14.86 | 13.90 | 14.67 | 805,178 | +0.23(+1.59%) |
Jan 08, 2024 | 16.03 | 16.03 | 12.76 | 14.44 | 1,732,069 | -2.01(-12.22%) |
Jan 05, 2024 | 17.10 | 17.35 | 16.44 | 16.45 | 490,046 | -0.95(-5.46%) |
Jan 04, 2024 | 17.34 | 17.69 | 17.02 | 17.40 | 628,496 | +0.10(+0.58%) |
Jan 03, 2024 | 18.38 | 18.38 | 17.03 | 17.30 | 1,285,832 | -1.04(-5.67%) |
Jan 02, 2024 | 17.76 | 18.69 | 17.60 | 18.34 | 301,631 | +0.39(+2.17%) |
Dec 29, 2023 | 18.54 | 18.54 | 17.73 | 17.95 | 619,576 | -0.59(-3.18%) |
Dec 28, 2023 | 18.89 | 19.04 | 18.02 | 18.54 | 480,912 | -0.33(-1.75%) |
Dec 27, 2023 | 18.78 | 19.09 | 18.29 | 18.87 | 569,357 | +0.12(+0.64%) |
Dec 26, 2023 | 18.90 | 19.20 | 18.70 | 18.75 | 509,783 | +0.13(+0.70%) |
Dec 22, 2023 | 18.71 | 19.21 | 18.16 | 18.62 | 1,295,342 | +0.17(+0.92%) |
Dec 21, 2023 | 18.60 | 19.03 | 18.38 | 18.45 | 396,403 | +0.15(+0.82%) |
Dec 20, 2023 | 19.55 | 19.55 | 18.25 | 18.30 | 545,634 | -1.31(-6.68%) |
Dec 19, 2023 | 19.77 | 20.19 | 19.18 | 19.61 | 381,912 | +0.10(+0.51%) |
Dec 18, 2023 | 20.11 | 20.27 | 19.44 | 19.51 | 327,525 | -0.45(-2.25%) |
Dec 15, 2023 | 20.82 | 21.34 | 19.74 | 19.96 | 1,217,213 | -0.86(-4.13%) |
Dec 14, 2023 | 20.60 | 21.38 | 20.48 | 20.82 | 612,650 | +0.67(+3.33%) |
Dec 13, 2023 | 19.01 | 20.30 | 18.75 | 20.15 | 426,994 | +1.01(+5.28%) |
Dec 12, 2023 | 19.28 | 19.31 | 18.20 | 19.14 | 434,600 | -0.25(-1.29%) |
Dec 11, 2023 | 19.67 | 19.67 | 19.02 | 19.39 | 204,124 | -0.19(-0.97%) |
Dec 08, 2023 | 20.59 | 20.59 | 19.57 | 19.58 | 228,265 | -1.02(-4.95%) |
Dec 07, 2023 | 19.78 | 20.64 | 19.75 | 20.60 | 410,946 | +0.82(+4.15%) |
Dec 06, 2023 | 19.82 | 20.14 | 19.57 | 19.78 | 239,175 | +0.16(+0.82%) |
Dec 05, 2023 | 19.83 | 19.92 | 19.51 | 19.62 | 296,088 | -0.39(-1.95%) |
Dec 04, 2023 | 19.66 | 20.27 | 19.50 | 20.01 | 430,648 | +0.34(+1.73%) |
Dec 01, 2023 | 19.45 | 19.82 | 19.09 | 19.67 | 378,666 | +0.15(+0.77%) |
Nov 30, 2023 | 18.78 | 20.00 | 18.50 | 19.52 | 619,001 | +0.91(+4.89%) |
Nov 29, 2023 | 19.30 | 19.89 | 18.55 | 18.61 | 553,578 | -0.61(-3.17%) |
Nov 28, 2023 | 19.17 | 19.36 | 18.74 | 19.22 | 196,846 | +0.03(+0.16%) |
Nov 27, 2023 | 19.45 | 19.45 | 18.63 | 19.19 | 279,638 | -0.31(-1.59%) |
Nov 24, 2023 | 19.18 | 19.63 | 19.14 | 19.50 | 115,215 | +0.37(+1.93%) |
Nov 22, 2023 | 20.19 | 20.23 | 18.97 | 19.13 | 262,457 | -0.77(-3.87%) |
Nov 21, 2023 | 19.78 | 20.23 | 19.54 | 19.90 | 358,895 | -0.13(-0.65%) |
Nov 20, 2023 | 19.65 | 20.88 | 19.57 | 20.03 | 606,623 | +0.54(+2.77%) |
Nov 17, 2023 | 18.95 | 19.53 | 18.65 | 19.49 | 462,915 | +0.63(+3.34%) |
Nov 16, 2023 | 19.11 | 19.24 | 18.66 | 18.86 | 588,012 | -0.28(-1.46%) |
Nov 15, 2023 | 18.98 | 19.54 | 18.98 | 19.14 | 595,823 | +0.09(+0.47%) |
Nov 14, 2023 | 18.54 | 19.16 | 18.45 | 19.05 | 830,464 | +1.31(+7.38%) |
Nov 13, 2023 | 17.80 | 17.91 | 17.33 | 17.74 | 1,058,351 | -0.10(-0.56%) |
Nov 10, 2023 | 17.04 | 18.24 | 16.74 | 17.84 | 878,751 | +1.03(+6.13%) |
Nov 09, 2023 | 17.04 | 17.73 | 16.49 | 16.81 | 961,299 | +0.40(+2.44%) |
Nov 08, 2023 | 16.50 | 16.84 | 16.01 | 16.41 | 577,591 | -0.03(-0.18%) |
Nov 07, 2023 | 15.86 | 16.48 | 15.71 | 16.44 | 724,517 | +0.65(+4.12%) |
Nov 06, 2023 | 15.52 | 15.89 | 15.01 | 15.79 | 450,311 | +0.46(+3.00%) |
Nov 03, 2023 | 14.36 | 15.44 | 14.36 | 15.33 | 589,341 | +1.14(+8.03%) |
Nov 02, 2023 | 14.18 | 14.44 | 13.57 | 14.19 | 501,537 | +0.00(+0.00%) |