Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 12.80 | 12.91 | 12.40 | 12.40 | 311,673 | -0.35(-2.74%) |
Jan 30, 2024 | 12.42 | 12.87 | 12.35 | 12.75 | 307,356 | +0.25(+2.00%) |
Jan 29, 2024 | 12.36 | 12.52 | 12.18 | 12.50 | 142,647 | +0.17(+1.38%) |
Jan 26, 2024 | 12.42 | 12.42 | 12.01 | 12.33 | 140,978 | +0.02(+0.16%) |
Jan 25, 2024 | 12.45 | 12.56 | 12.06 | 12.31 | 228,618 | +0.10(+0.82%) |
Jan 24, 2024 | 12.46 | 12.59 | 12.16 | 12.21 | 212,959 | -0.15(-1.21%) |
Jan 23, 2024 | 12.48 | 12.73 | 12.30 | 12.36 | 318,200 | +0.00(+0.00%) |
Jan 22, 2024 | 11.93 | 12.39 | 11.85 | 12.36 | 269,848 | +0.59(+5.01%) |
Jan 19, 2024 | 11.84 | 11.84 | 11.57 | 11.77 | 175,038 | +0.00(+0.00%) |
Jan 18, 2024 | 11.79 | 11.92 | 11.60 | 11.77 | 204,034 | +0.11(+0.94%) |
Jan 17, 2024 | 11.47 | 11.68 | 11.47 | 11.66 | 256,098 | -0.04(-0.34%) |
Jan 16, 2024 | 11.90 | 11.97 | 11.61 | 11.70 | 214,970 | -0.33(-2.74%) |
Jan 12, 2024 | 12.24 | 12.24 | 11.99 | 12.03 | 167,170 | +0.00(+0.00%) |
Jan 11, 2024 | 12.08 | 12.13 | 11.79 | 12.03 | 190,128 | -0.12(-0.99%) |
Jan 10, 2024 | 12.05 | 12.19 | 11.98 | 12.15 | 197,815 | +0.07(+0.58%) |
Jan 09, 2024 | 11.95 | 12.15 | 11.88 | 12.08 | 220,698 | -0.08(-0.66%) |
Jan 08, 2024 | 12.06 | 12.25 | 12.05 | 12.16 | 172,698 | +0.06(+0.50%) |
Jan 05, 2024 | 11.87 | 12.26 | 11.68 | 12.10 | 436,575 | +0.11(+0.92%) |
Jan 04, 2024 | 12.34 | 12.34 | 11.89 | 11.99 | 458,427 | -0.29(-2.36%) |
Jan 03, 2024 | 12.47 | 12.61 | 12.08 | 12.28 | 286,659 | -0.30(-2.38%) |
Jan 02, 2024 | 12.56 | 12.62 | 12.38 | 12.58 | 156,553 | -0.03(-0.24%) |
Dec 29, 2023 | 12.77 | 12.81 | 12.59 | 12.61 | 193,018 | -0.18(-1.41%) |
Dec 28, 2023 | 12.75 | 12.81 | 12.69 | 12.79 | 161,741 | -0.06(-0.47%) |
Dec 27, 2023 | 12.86 | 12.99 | 12.76 | 12.85 | 171,599 | +0.04(+0.31%) |
Dec 26, 2023 | 12.66 | 12.88 | 12.55 | 12.81 | 172,663 | +0.16(+1.26%) |
Dec 22, 2023 | 12.63 | 12.69 | 12.52 | 12.65 | 304,902 | +0.13(+1.04%) |
Dec 21, 2023 | 12.33 | 12.52 | 12.24 | 12.52 | 237,607 | +0.27(+2.20%) |
Dec 20, 2023 | 12.36 | 12.76 | 12.24 | 12.25 | 305,362 | -0.22(-1.76%) |
Dec 19, 2023 | 12.17 | 12.49 | 12.01 | 12.47 | 272,819 | +0.42(+3.48%) |
Dec 18, 2023 | 12.30 | 12.34 | 11.88 | 12.05 | 319,978 | -0.25(-2.03%) |
Dec 15, 2023 | 12.07 | 12.34 | 11.90 | 12.30 | 1,914,402 | +0.32(+2.67%) |
Dec 14, 2023 | 11.73 | 12.08 | 11.72 | 11.98 | 302,713 | +0.48(+4.17%) |
Dec 13, 2023 | 11.28 | 11.55 | 10.99 | 11.50 | 403,790 | +0.20(+1.77%) |
Dec 12, 2023 | 11.21 | 11.42 | 11.13 | 11.30 | 316,316 | +0.12(+1.07%) |
Dec 11, 2023 | 11.07 | 11.22 | 10.97 | 11.18 | 532,206 | +0.12(+1.08%) |
Dec 08, 2023 | 11.03 | 11.23 | 11.03 | 11.06 | 205,236 | +0.00(+0.00%) |
Dec 07, 2023 | 10.91 | 11.06 | 10.74 | 11.06 | 209,355 | +0.16(+1.47%) |
Dec 06, 2023 | 10.80 | 11.04 | 10.70 | 10.90 | 305,878 | +0.15(+1.39%) |
Dec 05, 2023 | 10.95 | 11.00 | 10.72 | 10.75 | 255,558 | -0.25(-2.27%) |
Dec 04, 2023 | 10.58 | 11.03 | 10.20 | 11.00 | 286,875 | +0.40(+3.77%) |
Dec 01, 2023 | 10.07 | 10.65 | 10.06 | 10.60 | 261,735 | +0.50(+4.95%) |
Nov 30, 2023 | 10.10 | 10.27 | 9.974 | 10.10 | 296,246 | +0.05(+0.50%) |
Nov 29, 2023 | 10.03 | 10.08 | 9.894 | 10.05 | 190,702 | +0.14(+1.41%) |
Nov 28, 2023 | 9.974 | 10.17 | 9.854 | 9.914 | 166,339 | -0.06(-0.60%) |
Nov 27, 2023 | 9.974 | 10.06 | 9.914 | 9.974 | 505,463 | -0.08(-0.79%) |
Nov 24, 2023 | 10.01 | 10.10 | 9.994 | 10.05 | 75,960 | +0.08(+0.80%) |
Nov 22, 2023 | 10.03 | 10.11 | 9.954 | 9.974 | 78,473 | +0.01(+0.10%) |
Nov 21, 2023 | 10.01 | 10.08 | 9.895 | 9.964 | 107,076 | -0.16(-1.58%) |
Nov 20, 2023 | 10.14 | 10.14 | 10.01 | 10.12 | 157,224 | -0.02(-0.20%) |
Nov 17, 2023 | 10.08 | 10.23 | 10.01 | 10.14 | 233,840 | +0.19(+1.91%) |
Nov 16, 2023 | 10.00 | 10.00 | 9.765 | 9.954 | 249,825 | -0.09(-0.89%) |
Nov 15, 2023 | 9.834 | 10.14 | 9.824 | 10.04 | 181,300 | +0.14(+1.41%) |
Nov 14, 2023 | 9.655 | 9.914 | 9.655 | 9.904 | 222,011 | +0.59(+6.32%) |
Nov 13, 2023 | 9.265 | 9.365 | 9.195 | 9.315 | 159,426 | -0.02(-0.21%) |
Nov 10, 2023 | 9.096 | 9.355 | 9.036 | 9.335 | 193,098 | +0.27(+2.97%) |
Nov 09, 2023 | 9.365 | 9.365 | 9.026 | 9.066 | 314,592 | -0.22(-2.37%) |
Nov 08, 2023 | 9.345 | 9.365 | 9.205 | 9.285 | 208,897 | -0.06(-0.64%) |
Nov 07, 2023 | 9.475 | 9.475 | 9.166 | 9.345 | 211,707 | -0.14(-1.47%) |
Nov 06, 2023 | 9.565 | 9.661 | 9.325 | 9.485 | 295,578 | -0.08(-0.84%) |
Nov 03, 2023 | 9.355 | 9.889 | 9.205 | 9.565 | 412,202 | +0.16(+1.70%) |
Nov 02, 2023 | 9.066 | 9.405 | 9.066 | 9.405 | 272,403 | +0.43(+4.78%) |