Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 10.95 | 10.97 | 10.71 | 10.79 | 15,370 | -0.11(-1.01%) |
Jan 30, 2024 | 11.16 | 11.16 | 10.87 | 10.90 | 5,594 | -0.14(-1.31%) |
Jan 29, 2024 | 10.94 | 11.14 | 10.88 | 11.04 | 9,026 | +0.22(+2.02%) |
Jan 26, 2024 | 10.76 | 10.99 | 10.74 | 10.82 | 11,236 | -0.09(-0.87%) |
Jan 25, 2024 | 10.75 | 11.29 | 10.75 | 10.92 | 8,434 | +0.00(+0.05%) |
Jan 24, 2024 | 11.42 | 11.54 | 10.74 | 10.91 | 12,143 | -0.59(-5.10%) |
Jan 23, 2024 | 11.44 | 11.84 | 11.20 | 11.50 | 10,483 | -0.04(-0.34%) |
Jan 22, 2024 | 11.25 | 11.68 | 11.17 | 11.54 | 5,457 | +0.14(+1.22%) |
Jan 19, 2024 | 11.02 | 11.64 | 11.02 | 11.40 | 5,614 | +0.13(+1.15%) |
Jan 18, 2024 | 10.74 | 11.54 | 10.74 | 11.27 | 16,255 | +0.42(+3.85%) |
Jan 17, 2024 | 11.40 | 11.40 | 10.74 | 10.85 | 18,253 | -0.57(-4.97%) |
Jan 16, 2024 | 11.94 | 11.96 | 11.41 | 11.42 | 16,747 | -0.58(-4.84%) |
Jan 12, 2024 | 11.79 | 12.52 | 11.79 | 12.00 | 10,713 | +0.27(+2.32%) |
Jan 11, 2024 | 11.70 | 12.14 | 11.46 | 11.73 | 29,905 | +0.04(+0.34%) |
Jan 10, 2024 | 12.22 | 12.56 | 11.69 | 11.69 | 27,128 | -0.53(-4.32%) |
Jan 09, 2024 | 12.88 | 13.36 | 12.22 | 12.22 | 24,086 | -0.67(-5.17%) |
Jan 08, 2024 | 13.58 | 13.58 | 12.72 | 12.88 | 30,646 | -0.42(-3.14%) |
Jan 05, 2024 | 13.77 | 13.91 | 13.05 | 13.30 | 7,477 | -0.34(-2.48%) |
Jan 04, 2024 | 14.41 | 14.41 | 13.34 | 13.64 | 11,643 | +0.24(+1.78%) |
Jan 03, 2024 | 13.93 | 13.93 | 13.03 | 13.40 | 19,815 | +0.16(+1.20%) |
Jan 02, 2024 | 12.93 | 13.91 | 12.93 | 13.24 | 19,871 | +0.11(+0.83%) |
Dec 29, 2023 | 13.25 | 13.25 | 12.88 | 13.13 | 10,730 | -0.12(-0.90%) |
Dec 28, 2023 | 13.17 | 13.31 | 12.74 | 13.25 | 17,039 | -0.25(-1.84%) |
Dec 27, 2023 | 12.72 | 13.65 | 12.54 | 13.50 | 20,442 | +1.01(+8.11%) |
Dec 26, 2023 | 12.16 | 12.78 | 12.16 | 12.49 | 20,470 | +0.29(+2.36%) |
Dec 22, 2023 | 11.91 | 12.40 | 11.91 | 12.20 | 28,256 | +0.16(+1.31%) |
Dec 21, 2023 | 12.18 | 12.53 | 11.91 | 12.04 | 19,242 | +0.10(+0.84%) |
Dec 20, 2023 | 11.47 | 12.80 | 11.47 | 11.94 | 39,602 | +0.47(+4.07%) |
Dec 19, 2023 | 13.51 | 14.07 | 11.27 | 11.47 | 41,213 | -2.31(-16.77%) |
Dec 18, 2023 | 13.59 | 14.54 | 12.90 | 13.79 | 42,476 | +0.20(+1.46%) |
Dec 15, 2023 | 13.36 | 13.88 | 13.36 | 13.59 | 9,848 | +0.09(+0.66%) |
Dec 14, 2023 | 13.99 | 13.99 | 13.20 | 13.50 | 29,492 | -0.39(-2.79%) |
Dec 13, 2023 | 14.27 | 14.80 | 13.74 | 13.88 | 19,226 | -1.18(-7.85%) |
Dec 12, 2023 | 16.13 | 16.13 | 14.72 | 15.07 | 15,689 | -0.37(-2.37%) |
Dec 11, 2023 | 15.58 | 15.88 | 15.38 | 15.43 | 8,456 | -0.17(-1.08%) |
Dec 08, 2023 | 16.16 | 16.18 | 15.52 | 15.60 | 6,071 | -0.55(-3.40%) |
Dec 07, 2023 | 16.48 | 16.48 | 15.38 | 16.15 | 14,339 | -0.32(-1.97%) |
Dec 06, 2023 | 16.17 | 16.67 | 16.09 | 16.48 | 8,717 | -0.24(-1.45%) |
Dec 05, 2023 | 15.98 | 17.19 | 15.33 | 16.72 | 5,807 | +0.01(+0.08%) |
Dec 04, 2023 | 17.82 | 17.82 | 15.84 | 16.70 | 12,097 | -1.16(-6.50%) |
Dec 01, 2023 | 18.11 | 18.55 | 17.86 | 17.86 | 14,286 | -0.26(-1.42%) |
Nov 30, 2023 | 17.93 | 18.48 | 17.85 | 18.12 | 9,444 | -0.03(-0.16%) |
Nov 29, 2023 | 18.48 | 18.48 | 17.94 | 18.15 | 3,536 | -0.11(-0.61%) |
Nov 28, 2023 | 18.39 | 18.69 | 17.84 | 18.26 | 11,715 | -0.20(-1.07%) |
Nov 27, 2023 | 17.80 | 18.71 | 16.42 | 18.46 | 18,332 | +0.46(+2.58%) |
Nov 24, 2023 | 16.32 | 18.29 | 16.07 | 18.00 | 16,277 | +1.66(+10.17%) |
Nov 22, 2023 | 16.05 | 17.21 | 15.74 | 16.34 | 14,251 | +0.41(+2.55%) |
Nov 21, 2023 | 15.70 | 16.55 | 15.34 | 15.93 | 13,092 | +0.22(+1.42%) |
Nov 20, 2023 | 15.33 | 15.72 | 14.77 | 15.71 | 11,865 | +0.91(+6.18%) |
Nov 17, 2023 | 14.84 | 15.08 | 14.41 | 14.79 | 8,381 | +0.24(+1.63%) |
Nov 16, 2023 | 14.37 | 15.08 | 14.09 | 14.56 | 24,439 | -0.08(-0.54%) |
Nov 15, 2023 | 13.67 | 14.67 | 13.67 | 14.64 | 11,497 | +0.78(+5.64%) |
Nov 14, 2023 | 14.17 | 14.17 | 13.10 | 13.85 | 7,435 | +0.51(+3.86%) |
Nov 13, 2023 | 13.15 | 14.19 | 13.15 | 13.34 | 12,314 | +0.20(+1.51%) |
Nov 10, 2023 | 12.84 | 13.15 | 12.84 | 13.14 | 9,730 | +0.12(+0.91%) |
Nov 09, 2023 | 13.05 | 13.56 | 12.88 | 13.02 | 11,870 | +0.35(+2.73%) |
Nov 08, 2023 | 13.45 | 13.82 | 12.44 | 12.68 | 16,888 | -0.79(-5.87%) |
Nov 07, 2023 | 13.45 | 13.93 | 13.45 | 13.47 | 15,193 | -0.36(-2.57%) |
Nov 06, 2023 | 13.62 | 13.84 | 13.55 | 13.82 | 12,505 | +0.28(+2.04%) |
Nov 03, 2023 | 14.02 | 14.02 | 13.38 | 13.55 | 8,061 | -0.17(-1.23%) |
Nov 02, 2023 | 14.34 | 14.34 | 13.19 | 13.72 | 14,219 | -0.65(-4.55%) |