Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 12.80 | 12.83 | 12.70 | 12.70 | 825,505 | -0.24(-1.85%) |
Jan 30, 2024 | 12.88 | 12.96 | 12.87 | 12.94 | 411,683 | +0.14(+1.09%) |
Jan 29, 2024 | 12.81 | 12.85 | 12.77 | 12.80 | 300,924 | -0.07(-0.54%) |
Jan 26, 2024 | 12.85 | 12.88 | 12.84 | 12.87 | 282,699 | +0.06(+0.47%) |
Jan 25, 2024 | 12.83 | 12.85 | 12.77 | 12.81 | 441,343 | -0.03(-0.23%) |
Jan 24, 2024 | 12.78 | 12.93 | 12.78 | 12.84 | 1,216,971 | +0.03(+0.20%) |
Jan 23, 2024 | 12.89 | 12.90 | 12.78 | 12.81 | 354,344 | -0.11(-0.81%) |
Jan 22, 2024 | 12.94 | 12.99 | 12.88 | 12.92 | 358,217 | -0.01(-0.08%) |
Jan 19, 2024 | 12.94 | 12.95 | 12.86 | 12.93 | 270,710 | +0.03(+0.19%) |
Jan 18, 2024 | 12.78 | 12.91 | 12.70 | 12.90 | 649,456 | +0.27(+2.18%) |
Jan 17, 2024 | 12.72 | 12.72 | 12.61 | 12.63 | 1,056,684 | -0.12(-0.94%) |
Jan 16, 2024 | 12.75 | 12.81 | 12.71 | 12.75 | 446,351 | +0.02(+0.16%) |
Jan 12, 2024 | 12.82 | 12.82 | 12.69 | 12.73 | 342,121 | -0.18(-1.39%) |
Jan 11, 2024 | 12.96 | 12.96 | 12.84 | 12.91 | 337,986 | -0.02(-0.12%) |
Jan 10, 2024 | 13.00 | 13.00 | 12.89 | 12.93 | 464,000 | -0.12(-0.96%) |
Jan 09, 2024 | 13.03 | 13.08 | 13.00 | 13.05 | 439,179 | -0.11(-0.84%) |
Jan 08, 2024 | 13.16 | 13.19 | 13.10 | 13.16 | 587,466 | +0.04(+0.34%) |
Jan 05, 2024 | 12.98 | 13.12 | 12.98 | 13.12 | 1,354,676 | +0.19(+1.43%) |
Jan 04, 2024 | 12.93 | 12.96 | 12.90 | 12.93 | 404,944 | +0.08(+0.62%) |
Jan 03, 2024 | 12.82 | 12.89 | 12.81 | 12.85 | 567,109 | +0.13(+1.02%) |
Jan 02, 2024 | 12.82 | 12.83 | 12.70 | 12.72 | 841,781 | -0.20(-1.55%) |
Dec 29, 2023 | 12.95 | 12.95 | 12.88 | 12.92 | 301,544 | +0.01(+0.08%) |
Dec 28, 2023 | 12.91 | 12.94 | 12.89 | 12.91 | 260,395 | +0.09(+0.70%) |
Dec 27, 2023 | 12.87 | 12.89 | 12.77 | 12.82 | 621,759 | -0.06(-0.47%) |
Dec 26, 2023 | 12.80 | 12.95 | 12.70 | 12.88 | 464,646 | +0.26(+2.06%) |
Dec 22, 2023 | 12.65 | 12.68 | 12.60 | 12.62 | 293,511 | +0.03(+0.24%) |
Dec 21, 2023 | 12.55 | 12.63 | 12.54 | 12.59 | 316,736 | +0.09(+0.72%) |
Dec 20, 2023 | 12.52 | 12.61 | 12.46 | 12.50 | 455,345 | -0.01(-0.08%) |
Dec 19, 2023 | 12.44 | 12.51 | 12.43 | 12.51 | 423,851 | +0.12(+0.97%) |
Dec 18, 2023 | 12.46 | 12.50 | 12.35 | 12.39 | 817,561 | -0.75(-5.71%) |
Dec 15, 2023 | 13.15 | 13.17 | 13.09 | 13.14 | 341,171 | -0.16(-1.20%) |
Dec 14, 2023 | 13.34 | 13.36 | 13.24 | 13.30 | 715,843 | -0.10(-0.75%) |
Dec 13, 2023 | 13.40 | 13.43 | 13.29 | 13.40 | 671,325 | -0.15(-1.11%) |
Dec 12, 2023 | 13.60 | 13.61 | 13.51 | 13.55 | 246,124 | -0.08(-0.59%) |
Dec 11, 2023 | 13.53 | 13.64 | 13.53 | 13.63 | 300,435 | +0.15(+1.11%) |
Dec 08, 2023 | 13.46 | 13.52 | 13.46 | 13.48 | 330,290 | -0.06(-0.44%) |
Dec 07, 2023 | 13.60 | 13.65 | 13.50 | 13.54 | 549,643 | -0.14(-1.02%) |
Dec 06, 2023 | 13.65 | 13.73 | 13.62 | 13.68 | 470,782 | +0.12(+0.88%) |
Dec 05, 2023 | 13.55 | 13.60 | 13.53 | 13.56 | 346,140 | -0.03(-0.22%) |
Dec 04, 2023 | 13.50 | 13.61 | 13.50 | 13.59 | 783,446 | +0.28(+2.10%) |
Dec 01, 2023 | 13.16 | 13.33 | 13.15 | 13.31 | 243,017 | +0.21(+1.60%) |
Nov 30, 2023 | 13.18 | 13.18 | 13.03 | 13.10 | 563,878 | -0.16(-1.21%) |
Nov 29, 2023 | 13.28 | 13.32 | 13.25 | 13.26 | 388,486 | +0.10(+0.76%) |
Nov 28, 2023 | 13.13 | 13.21 | 13.13 | 13.16 | 162,768 | +0.10(+0.77%) |
Nov 27, 2023 | 13.08 | 13.11 | 13.01 | 13.06 | 379,282 | -0.08(-0.61%) |
Nov 24, 2023 | 13.28 | 13.41 | 13.14 | 13.14 | 378,539 | -0.41(-3.03%) |
Nov 22, 2023 | 13.48 | 13.56 | 13.47 | 13.55 | 401,999 | +0.18(+1.35%) |
Nov 21, 2023 | 13.33 | 13.44 | 13.32 | 13.37 | 300,248 | +0.09(+0.68%) |
Nov 20, 2023 | 13.23 | 13.29 | 13.19 | 13.28 | 498,327 | +0.17(+1.30%) |
Nov 17, 2023 | 13.19 | 13.26 | 13.07 | 13.11 | 293,526 | -0.37(-2.74%) |
Nov 16, 2023 | 13.46 | 13.49 | 13.44 | 13.48 | 560,918 | +0.07(+0.52%) |
Nov 15, 2023 | 13.41 | 13.44 | 13.36 | 13.41 | 319,860 | +0.04(+0.30%) |
Nov 14, 2023 | 13.32 | 13.40 | 13.29 | 13.37 | 455,429 | +0.26(+1.98%) |
Nov 13, 2023 | 13.13 | 13.14 | 13.04 | 13.11 | 207,817 | -0.07(-0.53%) |
Nov 10, 2023 | 13.14 | 13.18 | 13.12 | 13.18 | 224,136 | +0.01(+0.08%) |
Nov 09, 2023 | 13.15 | 13.22 | 13.13 | 13.17 | 572,305 | +0.07(+0.57%) |
Nov 08, 2023 | 13.03 | 13.12 | 13.03 | 13.10 | 348,831 | +0.52(+4.09%) |
Nov 07, 2023 | 12.64 | 12.66 | 12.55 | 12.58 | 182,154 | -0.17(-1.33%) |
Nov 06, 2023 | 12.71 | 12.75 | 12.67 | 12.75 | 284,592 | +0.22(+1.80%) |
Nov 03, 2023 | 12.53 | 12.55 | 12.47 | 12.53 | 455,144 | +0.06(+0.52%) |
Nov 02, 2023 | 12.29 | 12.48 | 12.28 | 12.46 | 918,185 | +0.63(+5.33%) |