Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 13.13 | 13.19 | 12.55 | 12.58 | 873,246 | -0.53(-4.01%) |
Jan 30, 2024 | 13.11 | 13.17 | 12.84 | 13.11 | 863,592 | -0.20(-1.49%) |
Jan 29, 2024 | 12.87 | 13.33 | 12.87 | 13.31 | 1,273,070 | +0.49(+3.79%) |
Jan 26, 2024 | 12.84 | 12.90 | 12.67 | 12.82 | 467,668 | +0.04(+0.31%) |
Jan 25, 2024 | 12.79 | 12.82 | 12.62 | 12.78 | 525,048 | +0.14(+1.10%) |
Jan 24, 2024 | 12.85 | 12.94 | 12.62 | 12.64 | 729,683 | -0.03(-0.24%) |
Jan 23, 2024 | 12.86 | 12.95 | 12.63 | 12.67 | 911,088 | -0.09(-0.70%) |
Jan 22, 2024 | 12.52 | 12.80 | 12.51 | 12.76 | 809,746 | +0.35(+2.80%) |
Jan 19, 2024 | 12.36 | 12.41 | 12.12 | 12.41 | 625,104 | +0.13(+1.05%) |
Jan 18, 2024 | 12.36 | 12.36 | 12.09 | 12.29 | 657,360 | +0.03(+0.24%) |
Jan 17, 2024 | 12.30 | 12.47 | 12.19 | 12.26 | 626,170 | -0.23(-1.83%) |
Jan 16, 2024 | 12.46 | 12.57 | 12.39 | 12.48 | 551,572 | -0.13(-1.02%) |
Jan 12, 2024 | 12.62 | 12.69 | 12.50 | 12.61 | 702,453 | +0.09(+0.71%) |
Jan 11, 2024 | 12.60 | 12.66 | 12.43 | 12.52 | 754,626 | -0.15(-1.18%) |
Jan 10, 2024 | 12.77 | 12.83 | 12.62 | 12.67 | 1,138,925 | -0.01(-0.08%) |
Jan 09, 2024 | 12.66 | 12.72 | 12.52 | 12.68 | 627,274 | -0.19(-1.47%) |
Jan 08, 2024 | 12.77 | 12.87 | 12.71 | 12.87 | 488,746 | +0.10(+0.78%) |
Jan 05, 2024 | 12.84 | 12.95 | 12.74 | 12.77 | 768,131 | -0.14(-1.08%) |
Jan 04, 2024 | 13.03 | 13.13 | 12.85 | 12.91 | 831,680 | -0.09(-0.69%) |
Jan 03, 2024 | 13.05 | 13.17 | 12.87 | 13.00 | 1,335,161 | -0.08(-0.61%) |
Jan 02, 2024 | 13.17 | 13.20 | 12.78 | 13.08 | 1,132,994 | -0.24(-1.78%) |
Dec 29, 2023 | 13.30 | 13.35 | 13.04 | 13.32 | 777,501 | -0.02(-0.15%) |
Dec 28, 2023 | 13.46 | 13.51 | 13.33 | 13.33 | 593,778 | -0.18(-1.31%) |
Dec 27, 2023 | 13.59 | 13.74 | 13.42 | 13.51 | 1,166,756 | -0.10(-0.72%) |
Dec 26, 2023 | 13.65 | 13.72 | 13.45 | 13.61 | 807,929 | -0.08(-0.58%) |
Dec 22, 2023 | 13.91 | 13.94 | 13.52 | 13.69 | 1,197,367 | -0.21(-1.49%) |
Dec 21, 2023 | 14.05 | 14.32 | 13.62 | 13.90 | 1,353,238 | +0.02(+0.14%) |
Dec 20, 2023 | 11.64 | 14.25 | 11.55 | 13.88 | 4,527,904 | +1.37(+10.95%) |
Dec 19, 2023 | 12.35 | 12.68 | 12.34 | 12.51 | 2,913,149 | +0.19(+1.52%) |
Dec 18, 2023 | 12.40 | 12.50 | 12.24 | 12.32 | 979,515 | +0.03(+0.24%) |
Dec 15, 2023 | 12.67 | 12.68 | 11.97 | 12.29 | 2,200,047 | -0.39(-3.11%) |
Dec 14, 2023 | 12.63 | 12.76 | 12.47 | 12.68 | 856,280 | +0.26(+2.06%) |
Dec 13, 2023 | 12.19 | 12.44 | 11.97 | 12.43 | 1,412,778 | +0.20(+1.61%) |
Dec 12, 2023 | 12.36 | 12.36 | 12.20 | 12.23 | 489,551 | -0.14(-1.11%) |
Dec 11, 2023 | 12.30 | 12.43 | 12.16 | 12.37 | 549,195 | +0.03(+0.24%) |
Dec 08, 2023 | 12.43 | 12.49 | 12.28 | 12.34 | 418,749 | -0.09(-0.71%) |
Dec 07, 2023 | 12.27 | 12.44 | 12.24 | 12.43 | 552,326 | +0.20(+1.61%) |
Dec 06, 2023 | 12.05 | 12.36 | 11.98 | 12.23 | 429,383 | +0.05(+0.40%) |
Dec 05, 2023 | 12.24 | 12.29 | 12.16 | 12.18 | 598,324 | -0.07(-0.56%) |
Dec 04, 2023 | 12.22 | 12.36 | 12.16 | 12.25 | 630,851 | -0.02(-0.16%) |
Dec 01, 2023 | 12.05 | 12.48 | 11.99 | 12.27 | 890,509 | +0.15(+1.22%) |
Nov 30, 2023 | 11.95 | 12.24 | 11.89 | 12.12 | 1,095,311 | +0.21(+1.74%) |
Nov 29, 2023 | 11.92 | 12.03 | 11.90 | 11.92 | 578,293 | +0.11(+0.92%) |
Nov 28, 2023 | 11.89 | 11.90 | 11.78 | 11.81 | 514,998 | -0.06(-0.50%) |
Nov 27, 2023 | 11.78 | 11.92 | 11.76 | 11.87 | 427,157 | +0.03(+0.25%) |
Nov 24, 2023 | 11.93 | 11.97 | 11.82 | 11.84 | 230,492 | -0.07(-0.58%) |
Nov 22, 2023 | 11.97 | 12.01 | 11.87 | 11.91 | 421,883 | +0.01(+0.08%) |
Nov 21, 2023 | 11.95 | 12.03 | 11.81 | 11.90 | 627,736 | -0.13(-1.07%) |
Nov 20, 2023 | 11.90 | 12.06 | 11.86 | 12.03 | 548,466 | +0.08(+0.66%) |
Nov 17, 2023 | 11.77 | 11.96 | 11.73 | 11.95 | 549,264 | +0.28(+2.36%) |
Nov 16, 2023 | 11.80 | 11.80 | 11.52 | 11.67 | 618,056 | -0.17(-1.41%) |
Nov 15, 2023 | 11.75 | 12.03 | 11.75 | 11.84 | 657,322 | +0.04(+0.33%) |
Nov 14, 2023 | 11.43 | 11.80 | 11.42 | 11.80 | 786,880 | +0.66(+5.92%) |
Nov 13, 2023 | 11.10 | 11.20 | 10.95 | 11.14 | 511,148 | -0.07(-0.61%) |
Nov 10, 2023 | 11.12 | 11.26 | 11.02 | 11.21 | 835,708 | +0.12(+1.07%) |
Nov 09, 2023 | 11.05 | 11.24 | 11.04 | 11.09 | 634,572 | +0.04(+0.36%) |
Nov 08, 2023 | 10.98 | 11.06 | 10.82 | 11.05 | 444,405 | +0.07(+0.63%) |
Nov 07, 2023 | 10.93 | 11.01 | 10.86 | 10.98 | 483,240 | -0.01(-0.09%) |
Nov 06, 2023 | 11.19 | 11.19 | 10.96 | 10.99 | 487,482 | -0.25(-2.19%) |
Nov 03, 2023 | 11.16 | 11.27 | 11.08 | 11.24 | 850,188 | +0.24(+2.15%) |
Nov 02, 2023 | 10.97 | 11.18 | 10.84 | 11.00 | 888,972 | +0.05(+0.45%) |