Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 13.55 | 13.59 | 13.08 | 13.19 | 36,622 | -0.47(-3.41%) |
Jan 30, 2024 | 13.91 | 14.00 | 13.43 | 13.65 | 37,595 | -0.30(-2.13%) |
Jan 29, 2024 | 13.80 | 14.07 | 13.57 | 13.95 | 68,569 | +0.11(+0.79%) |
Jan 26, 2024 | 14.00 | 14.05 | 13.72 | 13.84 | 19,009 | -0.13(-0.92%) |
Jan 25, 2024 | 13.90 | 14.11 | 13.73 | 13.97 | 24,535 | +0.07(+0.50%) |
Jan 24, 2024 | 13.62 | 13.93 | 13.48 | 13.90 | 42,216 | +0.41(+3.01%) |
Jan 23, 2024 | 13.86 | 13.86 | 13.50 | 13.50 | 48,379 | -0.27(-1.94%) |
Jan 22, 2024 | 13.39 | 13.86 | 13.38 | 13.76 | 87,700 | +0.38(+2.81%) |
Jan 19, 2024 | 13.30 | 13.50 | 13.11 | 13.39 | 84,339 | +0.01(+0.11%) |
Jan 18, 2024 | 13.77 | 13.77 | 13.12 | 13.37 | 33,056 | -0.49(-3.54%) |
Jan 17, 2024 | 13.63 | 13.96 | 13.58 | 13.86 | 75,807 | +0.09(+0.65%) |
Jan 16, 2024 | 13.91 | 13.91 | 13.61 | 13.77 | 67,089 | -0.06(-0.43%) |
Jan 12, 2024 | 13.65 | 13.94 | 13.53 | 13.83 | 70,819 | +0.23(+1.67%) |
Jan 11, 2024 | 14.10 | 14.18 | 12.97 | 13.61 | 62,792 | -0.63(-4.45%) |
Jan 10, 2024 | 13.33 | 14.72 | 13.33 | 14.24 | 222,597 | +0.94(+7.07%) |
Jan 09, 2024 | 13.47 | 13.50 | 13.22 | 13.30 | 59,886 | -0.18(-1.32%) |
Jan 08, 2024 | 13.17 | 13.71 | 13.01 | 13.48 | 64,445 | +0.16(+1.19%) |
Jan 05, 2024 | 13.63 | 13.63 | 13.27 | 13.32 | 63,288 | -0.41(-2.96%) |
Jan 04, 2024 | 13.45 | 13.92 | 13.45 | 13.72 | 102,488 | +0.15(+1.09%) |
Jan 03, 2024 | 14.08 | 14.08 | 13.54 | 13.58 | 46,012 | -0.67(-4.73%) |
Jan 02, 2024 | 13.45 | 14.49 | 13.45 | 14.25 | 56,590 | +0.88(+6.59%) |
Dec 29, 2023 | 13.59 | 13.69 | 13.18 | 13.37 | 79,908 | -0.33(-2.39%) |
Dec 28, 2023 | 14.09 | 14.21 | 13.63 | 13.69 | 29,152 | -0.57(-4.02%) |
Dec 27, 2023 | 14.02 | 14.44 | 13.78 | 14.27 | 47,011 | +0.31(+2.20%) |
Dec 26, 2023 | 13.84 | 14.02 | 13.11 | 13.96 | 44,960 | +0.01(+0.07%) |
Dec 22, 2023 | 13.86 | 14.20 | 13.80 | 13.95 | 35,814 | +0.05(+0.36%) |
Dec 21, 2023 | 13.73 | 13.91 | 13.06 | 13.90 | 56,865 | +0.35(+2.56%) |
Dec 20, 2023 | 14.20 | 14.47 | 13.52 | 13.56 | 90,785 | -0.57(-4.06%) |
Dec 19, 2023 | 13.76 | 14.17 | 13.74 | 14.13 | 54,771 | +0.28(+2.00%) |
Dec 18, 2023 | 13.35 | 13.97 | 13.35 | 13.85 | 50,209 | +0.61(+4.64%) |
Dec 15, 2023 | 13.31 | 13.76 | 13.06 | 13.24 | 50,825 | -0.12(-0.89%) |
Dec 14, 2023 | 13.17 | 13.68 | 13.15 | 13.36 | 56,425 | +0.39(+2.98%) |
Dec 13, 2023 | 13.26 | 13.32 | 12.26 | 12.97 | 157,155 | -0.15(-1.13%) |
Dec 12, 2023 | 13.80 | 14.25 | 13.05 | 13.12 | 82,181 | -0.68(-4.95%) |
Dec 11, 2023 | 12.82 | 13.84 | 12.82 | 13.80 | 98,685 | +1.02(+7.98%) |
Dec 08, 2023 | 12.88 | 13.20 | 12.59 | 12.78 | 34,103 | -0.20(-1.53%) |
Dec 07, 2023 | 12.38 | 13.06 | 11.97 | 12.98 | 43,412 | +0.66(+5.39%) |
Dec 06, 2023 | 11.77 | 12.38 | 11.15 | 12.32 | 77,615 | +0.64(+5.47%) |
Dec 05, 2023 | 12.24 | 12.38 | 11.06 | 11.68 | 104,263 | -0.50(-4.11%) |
Dec 04, 2023 | 11.90 | 12.29 | 10.97 | 12.18 | 61,682 | +0.30(+2.50%) |
Dec 01, 2023 | 11.64 | 11.98 | 11.53 | 11.88 | 40,139 | +0.11(+0.93%) |
Nov 30, 2023 | 11.54 | 11.82 | 11.49 | 11.77 | 35,103 | +0.26(+2.28%) |
Nov 29, 2023 | 11.19 | 11.59 | 11.19 | 11.51 | 31,108 | +0.29(+2.56%) |
Nov 28, 2023 | 11.72 | 11.72 | 10.98 | 11.22 | 31,306 | -0.45(-3.86%) |
Nov 27, 2023 | 11.43 | 11.95 | 11.12 | 11.67 | 57,509 | +0.07(+0.60%) |
Nov 24, 2023 | 11.59 | 12.00 | 11.45 | 11.61 | 34,145 | -0.14(-1.18%) |
Nov 22, 2023 | 11.34 | 11.81 | 11.09 | 11.74 | 29,870 | +0.53(+4.77%) |
Nov 21, 2023 | 11.53 | 11.53 | 10.92 | 11.21 | 33,908 | -0.32(-2.75%) |
Nov 20, 2023 | 11.04 | 11.53 | 10.91 | 11.53 | 52,915 | +0.47(+4.25%) |
Nov 17, 2023 | 10.32 | 11.18 | 10.26 | 11.06 | 69,507 | +0.81(+7.93%) |
Nov 16, 2023 | 9.814 | 10.25 | 9.755 | 10.24 | 40,632 | +0.46(+4.70%) |
Nov 15, 2023 | 9.902 | 9.980 | 9.647 | 9.784 | 59,349 | -0.15(-1.48%) |
Nov 14, 2023 | 10.04 | 10.09 | 9.647 | 9.931 | 160,865 | -0.05(-0.49%) |
Nov 13, 2023 | 9.990 | 10.04 | 9.814 | 9.980 | 71,500 | +0.00(+0.00%) |
Nov 10, 2023 | 9.980 | 10.59 | 9.798 | 9.980 | 47,623 | +0.00(+0.00%) |
Nov 09, 2023 | 9.745 | 10.53 | 9.672 | 9.980 | 64,122 | +0.24(+2.51%) |
Nov 08, 2023 | 8.874 | 9.902 | 8.856 | 9.735 | 56,407 | +0.89(+10.07%) |
Nov 07, 2023 | 8.346 | 9.364 | 8.346 | 8.845 | 40,558 | +0.57(+6.86%) |
Nov 06, 2023 | 8.092 | 8.366 | 7.974 | 8.277 | 17,452 | +0.37(+4.70%) |
Nov 03, 2023 | 8.023 | 8.121 | 7.842 | 7.906 | 17,609 | +0.03(+0.37%) |
Nov 02, 2023 | 7.818 | 7.973 | 7.622 | 7.876 | 15,770 | +0.11(+1.39%) |