Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 13.31 | 13.57 | 13.19 | 13.22 | 252,645 | -0.15(-1.12%) |
Jan 30, 2024 | 13.83 | 13.90 | 13.31 | 13.37 | 266,432 | -0.55(-3.95%) |
Jan 29, 2024 | 13.32 | 14.01 | 13.27 | 13.92 | 485,172 | +0.59(+4.43%) |
Jan 26, 2024 | 13.17 | 13.46 | 13.12 | 13.33 | 427,321 | +0.28(+2.15%) |
Jan 25, 2024 | 13.09 | 13.20 | 12.80 | 13.05 | 336,704 | +0.00(+0.00%) |
Jan 24, 2024 | 13.61 | 13.68 | 13.01 | 13.05 | 419,780 | -0.48(-3.55%) |
Jan 23, 2024 | 14.06 | 14.22 | 13.53 | 13.53 | 284,303 | -0.42(-3.01%) |
Jan 22, 2024 | 13.51 | 14.01 | 13.51 | 13.95 | 365,262 | +0.52(+3.87%) |
Jan 19, 2024 | 13.44 | 13.51 | 13.17 | 13.43 | 394,226 | +0.10(+0.75%) |
Jan 18, 2024 | 13.31 | 13.71 | 13.16 | 13.33 | 375,676 | +0.11(+0.83%) |
Jan 17, 2024 | 12.90 | 13.26 | 12.78 | 13.22 | 697,243 | +0.09(+0.69%) |
Jan 16, 2024 | 13.53 | 13.51 | 12.95 | 13.13 | 701,759 | -0.49(-3.60%) |
Jan 12, 2024 | 13.97 | 14.33 | 13.55 | 13.62 | 360,918 | -0.28(-2.01%) |
Jan 11, 2024 | 13.70 | 13.90 | 13.43 | 13.90 | 529,652 | +0.14(+1.02%) |
Jan 10, 2024 | 13.96 | 13.96 | 13.72 | 13.76 | 429,807 | -0.26(-1.85%) |
Jan 09, 2024 | 13.75 | 14.24 | 13.63 | 14.02 | 521,243 | +0.13(+0.94%) |
Jan 08, 2024 | 13.95 | 14.07 | 13.77 | 13.89 | 298,935 | -0.05(-0.36%) |
Jan 05, 2024 | 13.77 | 14.08 | 13.75 | 13.94 | 483,767 | +0.10(+0.72%) |
Jan 04, 2024 | 13.75 | 13.88 | 13.69 | 13.84 | 258,209 | +0.04(+0.29%) |
Jan 03, 2024 | 13.91 | 14.00 | 13.68 | 13.80 | 716,859 | -0.29(-2.06%) |
Jan 02, 2024 | 14.05 | 14.29 | 14.02 | 14.09 | 546,546 | -0.19(-1.33%) |
Dec 29, 2023 | 14.42 | 14.45 | 13.92 | 14.28 | 872,321 | -0.23(-1.59%) |
Dec 28, 2023 | 14.62 | 14.64 | 14.43 | 14.51 | 564,080 | -0.12(-0.82%) |
Dec 27, 2023 | 14.75 | 14.81 | 14.42 | 14.63 | 1,021,296 | -0.19(-1.28%) |
Dec 26, 2023 | 14.07 | 14.93 | 14.05 | 14.82 | 2,342,790 | +1.71(+13.04%) |
Dec 22, 2023 | 13.09 | 13.27 | 12.91 | 13.11 | 330,320 | -0.02(-0.15%) |
Dec 21, 2023 | 12.90 | 13.24 | 12.85 | 13.13 | 386,605 | +0.39(+3.06%) |
Dec 20, 2023 | 13.14 | 13.27 | 12.69 | 12.74 | 570,909 | -0.41(-3.12%) |
Dec 19, 2023 | 12.99 | 13.49 | 12.86 | 13.15 | 722,998 | +0.18(+1.39%) |
Dec 18, 2023 | 12.59 | 13.12 | 12.50 | 12.97 | 861,546 | +0.34(+2.69%) |
Dec 15, 2023 | 12.66 | 12.97 | 12.52 | 12.63 | 2,134,067 | -0.03(-0.28%) |
Dec 14, 2023 | 12.50 | 12.96 | 12.50 | 12.66 | 755,722 | +0.32(+2.63%) |
Dec 13, 2023 | 11.76 | 12.36 | 11.73 | 12.34 | 679,458 | +0.57(+4.84%) |
Dec 12, 2023 | 12.10 | 12.10 | 11.74 | 11.77 | 640,308 | -0.29(-2.40%) |
Dec 11, 2023 | 12.14 | 12.23 | 11.95 | 12.06 | 543,593 | -0.10(-0.82%) |
Dec 08, 2023 | 11.85 | 12.18 | 11.83 | 12.16 | 468,683 | +0.31(+2.62%) |
Dec 07, 2023 | 11.65 | 12.11 | 11.57 | 11.85 | 571,321 | +0.18(+1.54%) |
Dec 06, 2023 | 11.60 | 11.83 | 11.48 | 11.67 | 758,852 | +0.21(+1.83%) |
Dec 05, 2023 | 11.55 | 11.63 | 11.34 | 11.46 | 378,246 | -0.18(-1.55%) |
Dec 04, 2023 | 11.72 | 11.72 | 11.17 | 11.64 | 908,133 | -0.31(-2.59%) |
Dec 01, 2023 | 10.98 | 11.96 | 10.89 | 11.95 | 792,914 | +0.91(+8.24%) |
Nov 30, 2023 | 11.07 | 11.08 | 10.85 | 11.04 | 380,284 | +0.00(+0.00%) |
Nov 29, 2023 | 11.25 | 11.50 | 11.01 | 11.04 | 377,263 | -0.16(-1.43%) |
Nov 28, 2023 | 11.35 | 11.42 | 11.11 | 11.20 | 433,984 | -0.20(-1.75%) |
Nov 27, 2023 | 11.07 | 11.45 | 10.93 | 11.40 | 519,767 | +0.24(+2.15%) |
Nov 24, 2023 | 11.03 | 11.23 | 11.01 | 11.16 | 285,623 | +0.16(+1.45%) |
Nov 22, 2023 | 10.76 | 11.01 | 10.61 | 11.00 | 759,732 | +0.18(+1.66%) |
Nov 21, 2023 | 11.01 | 11.04 | 10.76 | 10.82 | 371,444 | -0.23(-2.08%) |
Nov 20, 2023 | 10.88 | 11.28 | 10.88 | 11.05 | 557,642 | +0.22(+2.03%) |
Nov 17, 2023 | 10.29 | 10.99 | 10.15 | 10.83 | 778,350 | +0.55(+5.35%) |
Nov 16, 2023 | 10.20 | 11.20 | 10.20 | 10.28 | 856,918 | -0.49(-4.55%) |
Nov 15, 2023 | 10.87 | 11.09 | 10.72 | 10.77 | 527,480 | +0.03(+0.28%) |
Nov 14, 2023 | 10.62 | 11.01 | 10.60 | 10.74 | 543,211 | +0.49(+4.78%) |
Nov 13, 2023 | 10.43 | 10.50 | 10.18 | 10.25 | 360,476 | -0.30(-2.84%) |
Nov 10, 2023 | 10.45 | 10.60 | 10.29 | 10.55 | 358,976 | +0.14(+1.34%) |
Nov 09, 2023 | 10.97 | 11.00 | 10.41 | 10.41 | 375,013 | -0.44(-4.06%) |
Nov 08, 2023 | 11.17 | 11.45 | 10.77 | 10.85 | 424,666 | -0.27(-2.43%) |
Nov 07, 2023 | 11.01 | 11.26 | 10.94 | 11.12 | 562,600 | +0.05(+0.45%) |
Nov 06, 2023 | 11.34 | 11.43 | 10.94 | 11.07 | 509,370 | -0.19(-1.69%) |
Nov 03, 2023 | 10.66 | 11.27 | 10.66 | 11.26 | 1,024,542 | +0.72(+6.83%) |
Nov 02, 2023 | 10.33 | 10.66 | 10.33 | 10.54 | 922,983 | +0.39(+3.84%) |