Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 12.16 | 12.17 | 12.03 | 12.06 | 291,304 | -0.12(-0.96%) |
Jan 30, 2024 | 12.18 | 12.21 | 12.13 | 12.18 | 232,608 | +0.01(+0.08%) |
Jan 29, 2024 | 12.15 | 12.18 | 12.11 | 12.17 | 301,942 | +0.06(+0.48%) |
Jan 26, 2024 | 12.13 | 12.17 | 12.09 | 12.11 | 297,690 | +0.02(+0.16%) |
Jan 25, 2024 | 12.03 | 12.12 | 12.03 | 12.09 | 301,920 | +0.08(+0.65%) |
Jan 24, 2024 | 12.09 | 12.12 | 12.00 | 12.01 | 334,570 | +0.02(+0.16%) |
Jan 23, 2024 | 12.07 | 12.08 | 11.98 | 11.99 | 302,597 | -0.05(-0.40%) |
Jan 22, 2024 | 12.09 | 12.11 | 11.98 | 12.04 | 352,153 | +0.03(+0.28%) |
Jan 19, 2024 | 12.04 | 12.05 | 12.01 | 12.01 | 263,204 | +0.00(+0.00%) |
Jan 18, 2024 | 12.02 | 12.04 | 11.97 | 12.01 | 323,303 | +0.05(+0.40%) |
Jan 17, 2024 | 11.87 | 11.96 | 11.85 | 11.96 | 216,062 | +0.08(+0.65%) |
Jan 16, 2024 | 11.89 | 11.98 | 11.86 | 11.88 | 252,219 | -0.07(-0.56%) |
Jan 12, 2024 | 11.96 | 12.00 | 11.89 | 11.95 | 213,047 | -0.01(-0.08%) |
Jan 11, 2024 | 11.99 | 12.01 | 11.86 | 11.96 | 424,228 | -0.03(-0.24%) |
Jan 10, 2024 | 11.90 | 12.01 | 11.87 | 11.99 | 201,337 | +0.10(+0.81%) |
Jan 09, 2024 | 11.88 | 11.93 | 11.82 | 11.89 | 238,970 | -0.03(-0.24%) |
Jan 08, 2024 | 11.82 | 11.93 | 11.79 | 11.92 | 250,508 | +0.14(+1.23%) |
Jan 05, 2024 | 11.78 | 11.84 | 11.75 | 11.78 | 232,208 | +0.05(+0.41%) |
Jan 04, 2024 | 11.73 | 11.79 | 11.69 | 11.73 | 272,604 | +0.01(+0.08%) |
Jan 03, 2024 | 11.74 | 11.78 | 11.67 | 11.72 | 184,064 | -0.04(-0.33%) |
Jan 02, 2024 | 11.76 | 11.82 | 11.70 | 11.76 | 334,920 | -0.12(-0.97%) |
Dec 29, 2023 | 11.85 | 11.90 | 11.77 | 11.87 | 489,793 | +0.02(+0.16%) |
Dec 28, 2023 | 11.86 | 11.92 | 11.82 | 11.85 | 355,586 | +0.00(+0.00%) |
Dec 27, 2023 | 11.95 | 11.95 | 11.85 | 11.85 | 385,130 | -0.07(-0.57%) |
Dec 26, 2023 | 11.92 | 11.97 | 11.91 | 11.92 | 223,764 | +0.00(+0.00%) |
Dec 22, 2023 | 12.02 | 12.11 | 11.83 | 11.92 | 467,024 | -0.02(-0.16%) |
Dec 21, 2023 | 11.99 | 12.02 | 11.91 | 11.94 | 246,493 | +0.03(+0.28%) |
Dec 20, 2023 | 12.11 | 12.11 | 11.90 | 11.91 | 286,473 | -0.18(-1.50%) |
Dec 19, 2023 | 12.12 | 12.17 | 12.05 | 12.09 | 242,403 | +0.07(+0.56%) |
Dec 18, 2023 | 12.06 | 12.10 | 12.00 | 12.02 | 266,916 | +0.05(+0.40%) |
Dec 15, 2023 | 12.05 | 12.12 | 11.97 | 11.97 | 241,012 | -0.02(-0.20%) |
Dec 14, 2023 | 12.11 | 12.12 | 11.99 | 12.00 | 227,964 | -0.05(-0.44%) |
Dec 13, 2023 | 11.92 | 12.06 | 11.85 | 12.05 | 291,979 | +0.17(+1.45%) |
Dec 12, 2023 | 11.93 | 11.97 | 11.87 | 11.88 | 195,926 | -0.03(-0.24%) |
Dec 11, 2023 | 11.87 | 11.94 | 11.87 | 11.91 | 148,211 | -0.03(-0.24%) |
Dec 08, 2023 | 11.93 | 11.96 | 11.88 | 11.93 | 203,219 | +0.00(+0.00%) |
Dec 07, 2023 | 11.80 | 11.99 | 11.80 | 11.93 | 238,719 | +0.24(+2.04%) |
Dec 06, 2023 | 11.80 | 11.85 | 11.70 | 11.70 | 280,894 | -0.09(-0.73%) |
Dec 05, 2023 | 11.73 | 11.90 | 11.71 | 11.78 | 231,046 | -0.01(-0.08%) |
Dec 04, 2023 | 11.83 | 11.91 | 11.79 | 11.79 | 239,446 | -0.10(-0.80%) |
Dec 01, 2023 | 11.92 | 12.21 | 11.88 | 11.89 | 271,200 | -0.04(-0.32%) |
Nov 30, 2023 | 11.92 | 11.95 | 11.85 | 11.92 | 278,844 | +0.06(+0.48%) |
Nov 29, 2023 | 11.90 | 11.94 | 11.82 | 11.87 | 191,297 | -0.01(-0.08%) |
Nov 28, 2023 | 11.88 | 11.94 | 11.88 | 11.88 | 261,260 | -0.01(-0.08%) |
Nov 27, 2023 | 11.80 | 11.89 | 11.78 | 11.89 | 235,003 | +0.07(+0.57%) |
Nov 24, 2023 | 11.72 | 11.84 | 11.72 | 11.82 | 98,406 | +0.07(+0.57%) |
Nov 22, 2023 | 11.75 | 11.81 | 11.73 | 11.75 | 194,200 | +0.03(+0.24%) |
Nov 21, 2023 | 11.72 | 11.77 | 11.69 | 11.72 | 193,187 | -0.04(-0.37%) |
Nov 20, 2023 | 11.65 | 11.77 | 11.63 | 11.77 | 229,258 | +0.17(+1.47%) |
Nov 17, 2023 | 11.52 | 11.61 | 11.50 | 11.60 | 190,219 | +0.10(+0.91%) |
Nov 16, 2023 | 11.50 | 11.51 | 11.46 | 11.49 | 153,202 | -0.06(-0.49%) |
Nov 15, 2023 | 11.53 | 11.57 | 11.52 | 11.55 | 138,758 | +0.03(+0.25%) |
Nov 14, 2023 | 11.52 | 11.60 | 11.52 | 11.52 | 270,910 | +0.08(+0.66%) |
Nov 13, 2023 | 11.51 | 11.53 | 11.43 | 11.44 | 271,422 | -0.08(-0.66%) |
Nov 10, 2023 | 11.35 | 11.52 | 11.33 | 11.52 | 185,294 | +0.23(+2.02%) |
Nov 09, 2023 | 11.47 | 11.47 | 11.26 | 11.29 | 203,815 | -0.14(-1.24%) |
Nov 08, 2023 | 11.51 | 11.52 | 11.41 | 11.43 | 130,106 | +0.00(+0.00%) |
Nov 07, 2023 | 11.48 | 11.53 | 11.42 | 11.43 | 215,952 | +0.00(+0.00%) |
Nov 06, 2023 | 11.49 | 11.49 | 11.40 | 11.43 | 326,602 | +0.01(+0.08%) |
Nov 03, 2023 | 11.45 | 11.53 | 11.41 | 11.43 | 279,072 | +0.07(+0.58%) |
Nov 02, 2023 | 11.10 | 11.36 | 11.07 | 11.36 | 302,280 | +0.41(+3.72%) |