Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 13.30 | 13.80 | 13.08 | 13.40 | 19,808 | +0.21(+1.59%) |
Jan 30, 2024 | 13.84 | 14.00 | 13.07 | 13.19 | 39,241 | -0.53(-3.86%) |
Jan 29, 2024 | 13.50 | 13.78 | 13.25 | 13.72 | 46,358 | +0.22(+1.63%) |
Jan 26, 2024 | 13.22 | 13.71 | 13.22 | 13.50 | 30,431 | +0.37(+2.82%) |
Jan 25, 2024 | 12.81 | 13.22 | 12.79 | 13.13 | 25,185 | +0.51(+4.04%) |
Jan 24, 2024 | 12.69 | 12.80 | 12.55 | 12.62 | 15,511 | +0.12(+0.96%) |
Jan 23, 2024 | 12.84 | 12.87 | 12.50 | 12.50 | 29,233 | -0.12(-0.95%) |
Jan 22, 2024 | 12.22 | 12.88 | 12.13 | 12.62 | 25,010 | +0.49(+4.04%) |
Jan 19, 2024 | 12.04 | 12.18 | 11.96 | 12.13 | 14,130 | +0.04(+0.33%) |
Jan 18, 2024 | 12.19 | 12.22 | 12.04 | 12.09 | 16,720 | +0.07(+0.58%) |
Jan 17, 2024 | 12.40 | 12.40 | 12.02 | 12.02 | 12,748 | -0.42(-3.38%) |
Jan 16, 2024 | 12.38 | 12.51 | 12.29 | 12.44 | 12,922 | -0.04(-0.32%) |
Jan 12, 2024 | 12.38 | 12.50 | 12.25 | 12.48 | 17,726 | +0.16(+1.30%) |
Jan 11, 2024 | 12.31 | 12.60 | 12.22 | 12.32 | 18,289 | -0.04(-0.32%) |
Jan 10, 2024 | 12.40 | 12.54 | 12.26 | 12.36 | 28,307 | +0.09(+0.73%) |
Jan 09, 2024 | 12.47 | 12.53 | 11.97 | 12.27 | 14,389 | -0.20(-1.60%) |
Jan 08, 2024 | 12.31 | 12.51 | 12.23 | 12.47 | 21,562 | +0.33(+2.72%) |
Jan 05, 2024 | 11.98 | 12.25 | 11.78 | 12.14 | 22,553 | +0.31(+2.62%) |
Jan 04, 2024 | 11.31 | 11.97 | 11.14 | 11.83 | 20,650 | +0.43(+3.77%) |
Jan 03, 2024 | 12.46 | 12.56 | 11.25 | 11.40 | 33,077 | -1.06(-8.51%) |
Jan 02, 2024 | 12.23 | 12.68 | 12.23 | 12.46 | 35,787 | +0.36(+2.98%) |
Dec 29, 2023 | 12.12 | 12.28 | 12.00 | 12.10 | 15,952 | -0.08(-0.66%) |
Dec 28, 2023 | 12.49 | 12.49 | 12.15 | 12.18 | 24,926 | -0.18(-1.46%) |
Dec 27, 2023 | 12.07 | 12.72 | 12.07 | 12.36 | 21,957 | +0.29(+2.40%) |
Dec 26, 2023 | 12.08 | 12.09 | 11.87 | 12.07 | 15,883 | +0.24(+2.03%) |
Dec 22, 2023 | 11.87 | 12.15 | 11.77 | 11.83 | 26,357 | +0.10(+0.81%) |
Dec 21, 2023 | 11.80 | 11.89 | 11.18 | 11.73 | 34,413 | +0.09(+0.82%) |
Dec 20, 2023 | 11.75 | 11.95 | 11.51 | 11.64 | 32,728 | -0.11(-0.94%) |
Dec 19, 2023 | 11.97 | 12.13 | 11.71 | 11.75 | 41,756 | -0.08(-0.68%) |
Dec 18, 2023 | 11.50 | 12.00 | 11.27 | 11.83 | 72,519 | +0.42(+3.68%) |
Dec 15, 2023 | 10.59 | 11.42 | 10.48 | 11.41 | 91,980 | +1.53(+15.49%) |
Dec 14, 2023 | 9.790 | 10.09 | 9.770 | 9.880 | 10,798 | +0.12(+1.23%) |
Dec 13, 2023 | 9.860 | 10.12 | 9.760 | 9.760 | 19,793 | -0.11(-1.11%) |
Dec 12, 2023 | 9.920 | 10.02 | 9.860 | 9.870 | 23,534 | -0.04(-0.40%) |
Dec 11, 2023 | 9.980 | 9.980 | 9.780 | 9.910 | 14,330 | -0.07(-0.70%) |
Dec 08, 2023 | 9.860 | 10.06 | 9.800 | 9.980 | 11,558 | +0.19(+1.94%) |
Dec 07, 2023 | 9.880 | 10.14 | 9.700 | 9.790 | 27,290 | -0.08(-0.81%) |
Dec 06, 2023 | 9.200 | 9.870 | 9.200 | 9.870 | 15,508 | +0.65(+7.05%) |
Dec 05, 2023 | 9.330 | 9.379 | 9.030 | 9.220 | 10,022 | +0.20(+2.22%) |
Dec 04, 2023 | 9.070 | 9.240 | 8.831 | 9.020 | 21,004 | -0.16(-1.74%) |
Dec 01, 2023 | 8.950 | 9.180 | 8.950 | 9.180 | 16,148 | +0.17(+1.89%) |
Nov 30, 2023 | 9.170 | 9.300 | 8.550 | 9.010 | 11,304 | -0.13(-1.42%) |
Nov 29, 2023 | 9.100 | 9.300 | 9.100 | 9.140 | 11,441 | -0.13(-1.40%) |
Nov 28, 2023 | 9.270 | 9.339 | 9.132 | 9.270 | 8,365 | +0.22(+2.43%) |
Nov 27, 2023 | 9.240 | 9.340 | 8.830 | 9.050 | 51,294 | -0.11(-1.20%) |
Nov 24, 2023 | 9.240 | 9.500 | 9.145 | 9.160 | 7,622 | -0.05(-0.54%) |
Nov 22, 2023 | 9.330 | 9.420 | 9.100 | 9.210 | 12,872 | -0.20(-2.13%) |
Nov 21, 2023 | 9.680 | 9.910 | 9.410 | 9.410 | 12,713 | -0.39(-3.98%) |
Nov 20, 2023 | 9.900 | 10.00 | 9.590 | 9.800 | 36,261 | -0.11(-1.11%) |
Nov 17, 2023 | 9.880 | 10.00 | 9.832 | 9.910 | 2,787 | +0.07(+0.71%) |
Nov 16, 2023 | 10.03 | 10.03 | 9.800 | 9.840 | 7,619 | -0.19(-1.89%) |
Nov 15, 2023 | 10.01 | 10.10 | 9.925 | 10.03 | 4,832 | +0.14(+1.42%) |
Nov 14, 2023 | 9.940 | 10.00 | 9.580 | 9.890 | 36,833 | -0.05(-0.50%) |
Nov 13, 2023 | 10.30 | 10.33 | 9.650 | 9.940 | 42,631 | -0.56(-5.33%) |
Nov 10, 2023 | 10.55 | 10.55 | 10.45 | 10.50 | 2,820 | -0.01(-0.10%) |
Nov 09, 2023 | 10.59 | 10.72 | 10.45 | 10.51 | 7,323 | -0.14(-1.31%) |
Nov 08, 2023 | 10.67 | 10.87 | 10.65 | 10.65 | 6,158 | -0.14(-1.30%) |
Nov 07, 2023 | 11.21 | 11.36 | 10.67 | 10.79 | 12,462 | -0.33(-2.97%) |
Nov 06, 2023 | 11.08 | 11.35 | 11.00 | 11.12 | 19,716 | +0.31(+2.87%) |
Nov 03, 2023 | 10.86 | 10.92 | 10.70 | 10.81 | 5,868 | +0.10(+0.93%) |
Nov 02, 2023 | 10.60 | 10.90 | 10.60 | 10.71 | 5,506 | +0.25(+2.39%) |