Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 13.16 | 13.32 | 13.16 | 13.19 | 1,116,444 | +0.08(+0.61%) |
Jan 30, 2024 | 13.10 | 13.18 | 13.04 | 13.11 | 1,193,598 | +0.00(+0.00%) |
Jan 29, 2024 | 13.07 | 13.12 | 13.05 | 13.11 | 780,506 | +0.04(+0.31%) |
Jan 26, 2024 | 13.02 | 13.15 | 13.02 | 13.07 | 627,174 | +0.24(+1.87%) |
Jan 25, 2024 | 12.82 | 12.84 | 12.72 | 12.83 | 662,295 | +0.18(+1.42%) |
Jan 24, 2024 | 12.73 | 12.77 | 12.64 | 12.65 | 683,876 | +0.00(+0.00%) |
Jan 23, 2024 | 12.62 | 12.66 | 12.55 | 12.65 | 813,512 | +0.03(+0.24%) |
Jan 22, 2024 | 12.62 | 12.69 | 12.61 | 12.62 | 506,913 | -0.03(-0.24%) |
Jan 19, 2024 | 12.58 | 12.66 | 12.54 | 12.65 | 902,094 | +0.05(+0.40%) |
Jan 18, 2024 | 12.59 | 12.65 | 12.54 | 12.60 | 877,616 | +0.20(+1.61%) |
Jan 17, 2024 | 12.32 | 12.44 | 12.32 | 12.40 | 562,725 | -0.01(-0.08%) |
Jan 16, 2024 | 12.42 | 12.49 | 12.38 | 12.41 | 685,168 | -0.45(-3.50%) |
Jan 12, 2024 | 12.91 | 12.96 | 12.85 | 12.86 | 601,894 | +0.02(+0.16%) |
Jan 11, 2024 | 12.79 | 12.91 | 12.77 | 12.84 | 705,307 | +0.01(+0.08%) |
Jan 10, 2024 | 12.78 | 12.85 | 12.76 | 12.83 | 515,093 | +0.07(+0.55%) |
Jan 09, 2024 | 12.82 | 12.83 | 12.70 | 12.76 | 831,789 | -0.12(-0.93%) |
Jan 08, 2024 | 12.87 | 12.93 | 12.79 | 12.88 | 671,587 | +0.04(+0.31%) |
Jan 05, 2024 | 12.79 | 12.88 | 12.78 | 12.84 | 738,473 | +0.04(+0.31%) |
Jan 04, 2024 | 12.93 | 12.93 | 12.79 | 12.80 | 836,569 | -0.15(-1.16%) |
Jan 03, 2024 | 12.93 | 12.97 | 12.87 | 12.95 | 758,801 | -0.22(-1.67%) |
Jan 02, 2024 | 13.37 | 13.37 | 13.10 | 13.17 | 1,464,942 | -0.27(-2.01%) |
Dec 29, 2023 | 13.53 | 13.53 | 13.40 | 13.44 | 863,441 | -0.13(-0.96%) |
Dec 28, 2023 | 13.63 | 13.69 | 13.46 | 13.57 | 649,298 | +0.59(+4.55%) |
Dec 27, 2023 | 12.73 | 13.00 | 12.69 | 12.98 | 714,614 | -0.13(-1.01%) |
Dec 26, 2023 | 13.10 | 13.12 | 13.07 | 13.11 | 477,868 | +0.05(+0.36%) |
Dec 22, 2023 | 13.07 | 13.14 | 13.02 | 13.06 | 596,568 | -0.04(-0.29%) |
Dec 21, 2023 | 13.14 | 13.17 | 13.04 | 13.10 | 689,629 | +0.07(+0.51%) |
Dec 20, 2023 | 13.08 | 13.16 | 13.04 | 13.04 | 721,160 | -0.02(-0.14%) |
Dec 19, 2023 | 13.01 | 13.13 | 13.00 | 13.05 | 871,249 | +0.04(+0.29%) |
Dec 18, 2023 | 13.01 | 13.04 | 12.95 | 13.02 | 912,517 | -0.27(-2.00%) |
Dec 15, 2023 | 13.28 | 13.38 | 13.23 | 13.28 | 673,639 | -0.04(-0.28%) |
Dec 14, 2023 | 13.27 | 13.39 | 13.27 | 13.32 | 761,572 | +0.22(+1.66%) |
Dec 13, 2023 | 12.74 | 13.11 | 12.68 | 13.10 | 848,358 | +0.51(+4.07%) |
Dec 12, 2023 | 12.61 | 12.62 | 12.56 | 12.59 | 611,260 | +0.00(+0.00%) |
Dec 11, 2023 | 12.60 | 12.62 | 12.55 | 12.59 | 661,895 | +0.14(+1.14%) |
Dec 08, 2023 | 12.48 | 12.53 | 12.43 | 12.45 | 465,988 | -0.01(-0.08%) |
Dec 07, 2023 | 12.46 | 12.49 | 12.35 | 12.46 | 610,639 | +0.02(+0.15%) |
Dec 06, 2023 | 12.60 | 12.60 | 12.43 | 12.44 | 631,515 | +0.09(+0.69%) |
Dec 05, 2023 | 12.33 | 12.40 | 12.31 | 12.35 | 799,698 | +0.02(+0.15%) |
Dec 04, 2023 | 12.33 | 12.38 | 12.22 | 12.33 | 1,277,639 | +0.06(+0.46%) |
Dec 01, 2023 | 12.12 | 12.28 | 12.09 | 12.28 | 753,581 | -0.10(-0.84%) |
Nov 30, 2023 | 12.36 | 12.38 | 12.29 | 12.38 | 981,984 | +0.06(+0.46%) |
Nov 29, 2023 | 12.33 | 12.37 | 12.28 | 12.32 | 595,428 | -0.09(-0.76%) |
Nov 28, 2023 | 12.32 | 12.42 | 12.30 | 12.42 | 983,124 | +0.26(+2.10%) |
Nov 27, 2023 | 12.16 | 12.19 | 12.11 | 12.16 | 895,339 | +0.07(+0.55%) |
Nov 24, 2023 | 12.07 | 12.13 | 12.07 | 12.10 | 517,272 | -0.03(-0.23%) |
Nov 22, 2023 | 12.09 | 12.15 | 12.03 | 12.13 | 607,847 | -0.09(-0.78%) |
Nov 21, 2023 | 12.32 | 12.32 | 12.19 | 12.22 | 770,278 | -0.09(-0.69%) |
Nov 20, 2023 | 12.29 | 12.33 | 12.20 | 12.31 | 674,403 | +0.09(+0.78%) |
Nov 17, 2023 | 12.20 | 12.23 | 12.14 | 12.21 | 840,381 | +0.03(+0.23%) |
Nov 16, 2023 | 12.12 | 12.20 | 12.11 | 12.18 | 445,200 | +0.09(+0.78%) |
Nov 15, 2023 | 12.11 | 12.14 | 12.08 | 12.09 | 620,079 | +0.04(+0.31%) |
Nov 14, 2023 | 12.00 | 12.05 | 11.93 | 12.05 | 864,747 | +0.28(+2.34%) |
Nov 13, 2023 | 11.88 | 11.88 | 11.71 | 11.78 | 1,039,735 | -0.16(-1.35%) |
Nov 10, 2023 | 11.96 | 12.01 | 11.82 | 11.94 | 611,487 | -0.05(-0.40%) |
Nov 09, 2023 | 11.93 | 12.15 | 11.93 | 11.98 | 877,608 | +0.14(+1.20%) |
Nov 08, 2023 | 11.89 | 11.97 | 11.82 | 11.84 | 918,134 | -0.09(-0.72%) |
Nov 07, 2023 | 11.77 | 11.97 | 11.68 | 11.93 | 875,927 | -0.20(-1.64%) |
Nov 06, 2023 | 12.24 | 12.26 | 12.08 | 12.13 | 591,383 | +0.05(+0.39%) |
Nov 03, 2023 | 12.10 | 12.12 | 12.04 | 12.08 | 604,021 | +0.19(+1.59%) |
Nov 02, 2023 | 11.80 | 11.90 | 11.77 | 11.89 | 520,909 | +0.22(+1.87%) |