Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 12.03 | 12.31 | 11.81 | 11.81 | 4,072 | -0.34(-2.80%) |
Jan 30, 2024 | 12.60 | 12.72 | 12.15 | 12.15 | 4,923 | -0.63(-4.93%) |
Jan 29, 2024 | 12.17 | 12.95 | 12.17 | 12.78 | 9,829 | +0.69(+5.71%) |
Jan 26, 2024 | 12.10 | 12.39 | 11.84 | 12.09 | 21,224 | -0.03(-0.25%) |
Jan 25, 2024 | 12.63 | 12.79 | 12.01 | 12.12 | 6,991 | -0.48(-3.81%) |
Jan 24, 2024 | 12.73 | 12.80 | 12.31 | 12.60 | 6,042 | -0.01(-0.08%) |
Jan 23, 2024 | 12.76 | 12.94 | 11.83 | 12.61 | 41,668 | -0.35(-2.70%) |
Jan 22, 2024 | 12.11 | 13.00 | 11.85 | 12.96 | 12,108 | +0.56(+4.52%) |
Jan 19, 2024 | 11.99 | 12.55 | 11.71 | 12.40 | 6,639 | +0.51(+4.29%) |
Jan 18, 2024 | 12.31 | 12.31 | 11.25 | 11.89 | 51,939 | -0.51(-4.11%) |
Jan 17, 2024 | 12.50 | 12.62 | 12.07 | 12.40 | 8,992 | -0.16(-1.27%) |
Jan 16, 2024 | 12.98 | 12.98 | 12.35 | 12.56 | 4,974 | -0.43(-3.31%) |
Jan 12, 2024 | 12.37 | 13.21 | 12.37 | 12.99 | 9,477 | +0.67(+5.44%) |
Jan 11, 2024 | 12.60 | 12.78 | 12.24 | 12.32 | 6,313 | -0.25(-1.99%) |
Jan 10, 2024 | 13.14 | 13.18 | 12.25 | 12.57 | 22,099 | -0.63(-4.77%) |
Jan 09, 2024 | 13.22 | 13.27 | 13.20 | 13.20 | 3,398 | -0.46(-3.37%) |
Jan 08, 2024 | 13.50 | 13.66 | 13.09 | 13.66 | 5,911 | +0.27(+2.02%) |
Jan 05, 2024 | 12.93 | 13.82 | 12.88 | 13.39 | 13,570 | +0.27(+2.06%) |
Jan 04, 2024 | 12.77 | 13.34 | 12.74 | 13.12 | 13,199 | +0.52(+4.13%) |
Jan 03, 2024 | 13.10 | 13.10 | 12.60 | 12.60 | 16,902 | -0.49(-3.74%) |
Jan 02, 2024 | 13.11 | 13.47 | 13.00 | 13.09 | 25,613 | -0.25(-1.87%) |
Dec 29, 2023 | 13.55 | 14.41 | 12.66 | 13.34 | 95,805 | -0.96(-6.71%) |
Dec 28, 2023 | 14.11 | 14.50 | 13.75 | 14.30 | 28,000 | +0.12(+0.85%) |
Dec 27, 2023 | 14.51 | 14.69 | 13.90 | 14.18 | 40,608 | -0.33(-2.27%) |
Dec 26, 2023 | 16.20 | 16.20 | 14.15 | 14.51 | 31,475 | -1.70(-10.49%) |
Dec 22, 2023 | 15.15 | 16.44 | 15.15 | 16.21 | 15,234 | +1.01(+6.64%) |
Dec 21, 2023 | 15.07 | 15.47 | 14.47 | 15.20 | 20,817 | -0.11(-0.72%) |
Dec 20, 2023 | 14.90 | 16.08 | 14.57 | 15.31 | 31,155 | +0.66(+4.51%) |
Dec 19, 2023 | 14.42 | 14.99 | 14.42 | 14.65 | 21,963 | +0.17(+1.17%) |
Dec 18, 2023 | 14.51 | 14.68 | 14.20 | 14.48 | 13,705 | -0.13(-0.89%) |
Dec 15, 2023 | 14.75 | 14.75 | 13.55 | 14.61 | 48,588 | -0.13(-0.88%) |
Dec 14, 2023 | 14.97 | 15.00 | 14.25 | 14.74 | 15,525 | -0.19(-1.27%) |
Dec 13, 2023 | 13.56 | 14.99 | 13.56 | 14.93 | 15,268 | +1.07(+7.72%) |
Dec 12, 2023 | 13.78 | 14.19 | 13.51 | 13.86 | 9,158 | +0.21(+1.54%) |
Dec 11, 2023 | 13.72 | 14.20 | 13.62 | 13.65 | 9,379 | -0.33(-2.36%) |
Dec 08, 2023 | 14.12 | 14.40 | 13.98 | 13.98 | 9,131 | -0.50(-3.45%) |
Dec 07, 2023 | 14.50 | 14.84 | 13.85 | 14.48 | 12,794 | -0.01(-0.07%) |
Dec 06, 2023 | 14.29 | 14.99 | 14.29 | 14.49 | 19,339 | +0.31(+2.19%) |
Dec 05, 2023 | 13.84 | 14.30 | 13.81 | 14.18 | 10,998 | +0.17(+1.21%) |
Dec 04, 2023 | 13.54 | 14.48 | 13.54 | 14.01 | 17,728 | +0.30(+2.19%) |
Dec 01, 2023 | 12.61 | 13.89 | 12.61 | 13.71 | 15,324 | +0.83(+6.44%) |
Nov 30, 2023 | 12.72 | 12.89 | 12.70 | 12.88 | 10,023 | +0.25(+1.98%) |
Nov 29, 2023 | 13.36 | 13.60 | 12.63 | 12.63 | 21,891 | -0.53(-4.03%) |
Nov 28, 2023 | 13.21 | 13.40 | 13.09 | 13.16 | 8,671 | -0.06(-0.45%) |
Nov 27, 2023 | 13.00 | 13.40 | 13.00 | 13.22 | 15,898 | +0.04(+0.30%) |
Nov 24, 2023 | 12.94 | 13.40 | 12.62 | 13.18 | 10,814 | +0.12(+0.92%) |
Nov 22, 2023 | 12.98 | 13.23 | 12.66 | 13.06 | 5,012 | +0.08(+0.62%) |
Nov 21, 2023 | 12.86 | 13.45 | 12.86 | 12.98 | 4,823 | -0.07(-0.54%) |
Nov 20, 2023 | 12.67 | 13.08 | 12.41 | 13.05 | 16,173 | +0.33(+2.59%) |
Nov 17, 2023 | 13.02 | 13.16 | 12.21 | 12.72 | 50,001 | -0.56(-4.22%) |
Nov 16, 2023 | 14.61 | 14.71 | 13.20 | 13.28 | 30,380 | -1.31(-8.98%) |
Nov 15, 2023 | 13.61 | 14.60 | 13.61 | 14.59 | 23,647 | +0.70(+5.04%) |
Nov 14, 2023 | 13.20 | 13.97 | 12.68 | 13.89 | 18,264 | +0.80(+6.11%) |
Nov 13, 2023 | 12.94 | 13.40 | 12.64 | 13.09 | 26,930 | -0.23(-1.73%) |
Nov 10, 2023 | 12.88 | 13.33 | 12.50 | 13.32 | 7,247 | +0.41(+3.18%) |
Nov 09, 2023 | 12.64 | 13.36 | 12.61 | 12.91 | 11,756 | -0.11(-0.84%) |
Nov 08, 2023 | 13.26 | 13.39 | 12.80 | 13.02 | 17,672 | -0.14(-1.06%) |
Nov 07, 2023 | 12.51 | 13.34 | 12.51 | 13.16 | 12,673 | +0.11(+0.84%) |
Nov 06, 2023 | 14.02 | 14.17 | 12.81 | 13.05 | 26,055 | -1.12(-7.90%) |
Nov 03, 2023 | 14.40 | 15.20 | 14.03 | 14.17 | 29,188 | -0.21(-1.46%) |
Nov 02, 2023 | 14.15 | 14.66 | 13.98 | 14.38 | 12,379 | +0.36(+2.57%) |