Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 12.26 | 12.46 | 11.98 | 12.10 | 40,349 | +0.03(+0.25%) |
Jan 30, 2024 | 12.19 | 12.28 | 11.98 | 12.07 | 35,193 | -0.11(-0.90%) |
Jan 29, 2024 | 12.09 | 12.26 | 12.04 | 12.18 | 12,319 | +0.12(+1.00%) |
Jan 26, 2024 | 12.02 | 12.13 | 11.89 | 12.06 | 16,527 | +0.13(+1.09%) |
Jan 25, 2024 | 11.98 | 12.01 | 11.80 | 11.93 | 51,750 | +0.06(+0.51%) |
Jan 24, 2024 | 12.07 | 12.73 | 11.81 | 11.87 | 25,703 | -0.11(-0.92%) |
Jan 23, 2024 | 12.05 | 12.63 | 11.85 | 11.98 | 22,746 | +0.08(+0.67%) |
Jan 22, 2024 | 11.69 | 11.97 | 11.56 | 11.90 | 23,290 | +0.12(+1.02%) |
Jan 19, 2024 | 12.08 | 12.10 | 11.65 | 11.78 | 25,295 | -0.18(-1.51%) |
Jan 18, 2024 | 12.00 | 12.21 | 11.88 | 11.96 | 34,928 | -0.16(-1.32%) |
Jan 17, 2024 | 12.01 | 12.24 | 11.79 | 12.12 | 26,678 | -0.05(-0.41%) |
Jan 16, 2024 | 12.39 | 12.42 | 12.12 | 12.17 | 19,733 | -0.05(-0.41%) |
Jan 12, 2024 | 12.32 | 12.47 | 12.15 | 12.22 | 24,780 | +0.06(+0.49%) |
Jan 11, 2024 | 12.34 | 12.49 | 12.12 | 12.16 | 19,656 | -0.04(-0.33%) |
Jan 10, 2024 | 12.15 | 12.56 | 12.13 | 12.20 | 16,947 | -0.05(-0.41%) |
Jan 09, 2024 | 12.56 | 12.83 | 12.14 | 12.25 | 16,878 | -0.54(-4.22%) |
Jan 08, 2024 | 12.66 | 12.90 | 12.59 | 12.79 | 12,806 | +0.00(+0.00%) |
Jan 05, 2024 | 12.50 | 12.90 | 12.50 | 12.79 | 43,615 | +0.22(+1.75%) |
Jan 04, 2024 | 12.90 | 13.01 | 12.51 | 12.57 | 20,140 | -0.40(-3.08%) |
Jan 03, 2024 | 13.67 | 13.67 | 12.66 | 12.97 | 26,755 | -0.53(-3.93%) |
Jan 02, 2024 | 13.61 | 13.98 | 13.45 | 13.50 | 34,394 | -0.33(-2.39%) |
Dec 29, 2023 | 14.07 | 14.20 | 13.80 | 13.83 | 17,037 | -0.27(-1.91%) |
Dec 28, 2023 | 14.28 | 14.32 | 13.99 | 14.10 | 24,854 | -0.28(-1.95%) |
Dec 27, 2023 | 14.49 | 14.49 | 14.29 | 14.38 | 15,261 | +0.09(+0.63%) |
Dec 26, 2023 | 14.14 | 14.45 | 14.14 | 14.29 | 27,899 | +0.05(+0.35%) |
Dec 22, 2023 | 14.65 | 14.66 | 13.97 | 14.24 | 28,970 | -0.10(-0.70%) |
Dec 21, 2023 | 14.39 | 14.56 | 14.29 | 14.34 | 24,046 | +0.16(+1.13%) |
Dec 20, 2023 | 14.37 | 14.68 | 14.16 | 14.18 | 20,561 | -0.12(-0.84%) |
Dec 19, 2023 | 14.20 | 14.71 | 14.13 | 14.30 | 33,912 | +0.10(+0.70%) |
Dec 18, 2023 | 14.84 | 14.84 | 14.08 | 14.20 | 24,571 | -0.47(-3.20%) |
Dec 15, 2023 | 14.34 | 14.93 | 14.34 | 14.67 | 80,448 | +0.47(+3.31%) |
Dec 14, 2023 | 14.09 | 14.39 | 13.92 | 14.20 | 49,815 | +0.34(+2.45%) |
Dec 13, 2023 | 13.28 | 14.10 | 13.28 | 13.86 | 67,857 | +0.38(+2.82%) |
Dec 12, 2023 | 13.13 | 13.63 | 13.13 | 13.48 | 91,329 | +0.10(+0.75%) |
Dec 11, 2023 | 14.39 | 14.46 | 13.23 | 13.38 | 43,293 | -0.99(-6.89%) |
Dec 08, 2023 | 13.83 | 14.74 | 13.83 | 14.37 | 70,559 | +0.33(+2.35%) |
Dec 07, 2023 | 13.99 | 14.20 | 13.82 | 14.04 | 57,572 | +0.13(+0.93%) |
Dec 06, 2023 | 14.08 | 14.43 | 13.78 | 13.91 | 50,935 | -0.11(-0.78%) |
Dec 05, 2023 | 13.68 | 14.16 | 13.50 | 14.02 | 60,970 | +0.61(+4.55%) |
Dec 04, 2023 | 12.93 | 13.58 | 12.88 | 13.41 | 79,300 | +0.25(+1.90%) |
Dec 01, 2023 | 13.02 | 13.69 | 12.75 | 13.16 | 55,071 | +0.13(+1.00%) |
Nov 30, 2023 | 12.91 | 13.22 | 12.75 | 13.03 | 54,601 | +0.00(+0.00%) |
Nov 29, 2023 | 14.28 | 14.28 | 12.62 | 13.03 | 136,396 | -2.59(-16.58%) |
Nov 28, 2023 | 15.41 | 15.85 | 15.41 | 15.62 | 44,890 | +0.04(+0.26%) |
Nov 27, 2023 | 15.94 | 16.37 | 15.48 | 15.58 | 21,508 | -0.62(-3.83%) |
Nov 24, 2023 | 16.26 | 16.26 | 15.88 | 16.20 | 4,516 | +0.18(+1.12%) |
Nov 22, 2023 | 16.62 | 16.62 | 15.87 | 16.02 | 53,440 | -0.30(-1.84%) |
Nov 21, 2023 | 16.39 | 16.77 | 16.21 | 16.32 | 38,335 | -0.36(-2.16%) |
Nov 20, 2023 | 15.75 | 17.00 | 15.75 | 16.68 | 47,574 | +0.62(+3.86%) |
Nov 17, 2023 | 15.92 | 16.22 | 15.63 | 16.06 | 43,332 | +0.20(+1.26%) |
Nov 16, 2023 | 15.51 | 15.94 | 15.51 | 15.86 | 68,313 | +0.12(+0.76%) |
Nov 15, 2023 | 15.93 | 16.38 | 15.71 | 15.74 | 62,233 | -0.28(-1.75%) |
Nov 14, 2023 | 15.52 | 16.31 | 15.52 | 16.02 | 64,429 | +1.00(+6.66%) |
Nov 13, 2023 | 15.52 | 15.97 | 14.61 | 15.02 | 68,183 | -0.65(-4.15%) |
Nov 10, 2023 | 15.74 | 15.88 | 15.11 | 15.67 | 33,194 | +0.26(+1.69%) |
Nov 09, 2023 | 15.68 | 16.82 | 15.28 | 15.41 | 105,685 | -0.09(-0.58%) |
Nov 08, 2023 | 15.88 | 16.00 | 15.14 | 15.50 | 36,785 | -0.34(-2.15%) |
Nov 07, 2023 | 15.90 | 16.26 | 15.62 | 15.84 | 19,840 | -0.43(-2.64%) |
Nov 06, 2023 | 16.66 | 16.66 | 15.74 | 16.27 | 23,812 | -0.10(-0.61%) |
Nov 03, 2023 | 17.17 | 17.64 | 16.30 | 16.37 | 34,212 | -0.49(-2.91%) |
Nov 02, 2023 | 16.26 | 17.08 | 16.26 | 16.86 | 23,832 | +0.16(+0.96%) |