Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 11.80 | 11.90 | 11.72 | 11.76 | 527,211 | -0.08(-0.68%) |
Jan 30, 2024 | 11.85 | 11.90 | 11.76 | 11.84 | 866,914 | +0.12(+1.02%) |
Jan 29, 2024 | 11.66 | 11.75 | 11.61 | 11.72 | 290,938 | +0.09(+0.77%) |
Jan 26, 2024 | 11.70 | 11.79 | 11.61 | 11.63 | 53,245 | +0.31(+2.74%) |
Jan 25, 2024 | 11.21 | 11.32 | 11.16 | 11.32 | 3,166,077 | +0.01(+0.09%) |
Jan 24, 2024 | 11.55 | 11.55 | 11.27 | 11.31 | 1,969,137 | -0.35(-3.00%) |
Jan 23, 2024 | 11.69 | 11.74 | 11.56 | 11.66 | 94,995 | -0.51(-4.19%) |
Jan 22, 2024 | 12.12 | 12.20 | 12.09 | 12.17 | 134,443 | -0.05(-0.41%) |
Jan 19, 2024 | 12.12 | 12.22 | 12.10 | 12.22 | 172,430 | -0.06(-0.49%) |
Jan 18, 2024 | 12.24 | 12.30 | 12.15 | 12.28 | 327,035 | +0.12(+0.99%) |
Jan 17, 2024 | 12.16 | 12.23 | 12.12 | 12.16 | 167,394 | -0.19(-1.54%) |
Jan 16, 2024 | 12.43 | 12.49 | 12.33 | 12.35 | 93,037 | -0.21(-1.71%) |
Jan 12, 2024 | 12.56 | 12.61 | 12.53 | 12.56 | 116,012 | -0.14(-1.07%) |
Jan 11, 2024 | 12.78 | 12.83 | 12.59 | 12.70 | 110,620 | +0.00(+0.03%) |
Jan 10, 2024 | 12.74 | 12.77 | 12.65 | 12.70 | 85,816 | -0.14(-1.12%) |
Jan 09, 2024 | 12.88 | 12.91 | 12.80 | 12.84 | 46,865 | -0.16(-1.23%) |
Jan 08, 2024 | 12.84 | 13.04 | 12.84 | 13.00 | 127,846 | +0.19(+1.48%) |
Jan 05, 2024 | 12.86 | 12.95 | 12.79 | 12.81 | 42,756 | -0.23(-1.76%) |
Jan 04, 2024 | 12.99 | 13.07 | 12.98 | 13.04 | 49,935 | +0.18(+1.40%) |
Jan 03, 2024 | 12.95 | 12.95 | 12.78 | 12.86 | 136,982 | -0.51(-3.81%) |
Jan 02, 2024 | 13.47 | 13.65 | 13.28 | 13.37 | 66,949 | -0.19(-1.40%) |
Dec 29, 2023 | 13.54 | 13.64 | 13.54 | 13.56 | 37,545 | +0.11(+0.82%) |
Dec 28, 2023 | 13.49 | 13.66 | 13.44 | 13.45 | 57,626 | -0.09(-0.66%) |
Dec 27, 2023 | 13.35 | 13.54 | 13.34 | 13.54 | 51,682 | +0.33(+2.50%) |
Dec 26, 2023 | 12.81 | 13.44 | 12.81 | 13.21 | 37,749 | +0.04(+0.30%) |
Dec 22, 2023 | 13.24 | 13.24 | 13.11 | 13.17 | 31,577 | -0.17(-1.27%) |
Dec 21, 2023 | 13.29 | 13.35 | 13.20 | 13.34 | 51,915 | +0.02(+0.15%) |
Dec 20, 2023 | 13.28 | 13.42 | 13.27 | 13.32 | 18,996 | -0.14(-1.04%) |
Dec 19, 2023 | 13.35 | 13.48 | 13.35 | 13.46 | 22,495 | +0.01(+0.07%) |
Dec 18, 2023 | 13.37 | 13.45 | 13.34 | 13.45 | 92,932 | +0.04(+0.34%) |
Dec 15, 2023 | 13.57 | 13.61 | 13.39 | 13.40 | 31,725 | -0.26(-1.87%) |
Dec 14, 2023 | 13.68 | 13.73 | 13.59 | 13.66 | 45,567 | +0.56(+4.27%) |
Dec 13, 2023 | 13.14 | 13.15 | 12.97 | 13.10 | 65,834 | +0.04(+0.31%) |
Dec 12, 2023 | 13.10 | 13.13 | 13.03 | 13.06 | 50,107 | -0.05(-0.38%) |
Dec 11, 2023 | 12.98 | 13.13 | 12.98 | 13.11 | 137,189 | +0.17(+1.31%) |
Dec 08, 2023 | 12.99 | 13.08 | 12.90 | 12.94 | 118,694 | +0.11(+0.86%) |
Dec 07, 2023 | 12.82 | 12.95 | 12.75 | 12.83 | 73,560 | -0.17(-1.31%) |
Dec 06, 2023 | 12.90 | 13.06 | 12.90 | 13.00 | 52,602 | -0.04(-0.27%) |
Dec 05, 2023 | 13.04 | 13.11 | 13.01 | 13.04 | 47,256 | -0.14(-1.05%) |
Dec 04, 2023 | 13.20 | 13.28 | 13.10 | 13.17 | 63,280 | -0.05(-0.35%) |
Dec 01, 2023 | 12.98 | 13.26 | 12.98 | 13.22 | 28,441 | +0.16(+1.23%) |
Nov 30, 2023 | 13.15 | 13.20 | 13.04 | 13.06 | 51,913 | -0.01(-0.08%) |
Nov 29, 2023 | 13.09 | 13.13 | 13.04 | 13.07 | 51,569 | +0.26(+2.03%) |
Nov 28, 2023 | 12.69 | 12.93 | 12.69 | 12.81 | 44,225 | -0.19(-1.46%) |
Nov 27, 2023 | 13.02 | 13.03 | 12.96 | 13.00 | 31,562 | -0.20(-1.52%) |
Nov 24, 2023 | 13.13 | 13.24 | 13.13 | 13.20 | 19,548 | -0.09(-0.68%) |
Nov 22, 2023 | 13.32 | 13.37 | 13.24 | 13.29 | 42,916 | +0.05(+0.38%) |
Nov 21, 2023 | 13.22 | 13.32 | 13.22 | 13.24 | 55,806 | -0.18(-1.34%) |
Nov 20, 2023 | 13.39 | 13.51 | 13.34 | 13.42 | 141,788 | +0.12(+0.94%) |
Nov 17, 2023 | 13.26 | 13.33 | 13.21 | 13.29 | 57,718 | +0.19(+1.41%) |
Nov 16, 2023 | 13.16 | 13.20 | 13.10 | 13.11 | 26,616 | -0.29(-2.20%) |
Nov 15, 2023 | 13.39 | 13.51 | 13.35 | 13.40 | 29,814 | +0.25(+1.94%) |
Nov 14, 2023 | 13.02 | 13.16 | 12.97 | 13.15 | 71,282 | +0.57(+4.53%) |
Nov 13, 2023 | 12.47 | 12.60 | 12.47 | 12.58 | 299,911 | -0.05(-0.40%) |
Nov 10, 2023 | 12.52 | 12.63 | 12.49 | 12.63 | 23,038 | -0.50(-3.84%) |
Nov 09, 2023 | 13.37 | 13.38 | 13.13 | 13.13 | 44,476 | -0.38(-2.78%) |
Nov 08, 2023 | 13.53 | 13.62 | 13.50 | 13.51 | 48,181 | +0.11(+0.82%) |
Nov 07, 2023 | 13.38 | 13.44 | 13.35 | 13.40 | 58,063 | +0.07(+0.53%) |
Nov 06, 2023 | 13.37 | 13.43 | 13.24 | 13.33 | 81,644 | -0.03(-0.22%) |
Nov 03, 2023 | 13.41 | 13.43 | 13.30 | 13.36 | 48,737 | +0.30(+2.30%) |
Nov 02, 2023 | 13.14 | 13.14 | 13.01 | 13.06 | 50,968 | +0.12(+0.93%) |