Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 12.33 | 12.44 | 11.75 | 11.81 | 171,925 | -0.60(-4.83%) |
Jan 30, 2024 | 12.76 | 12.76 | 12.41 | 12.41 | 77,361 | -0.33(-2.62%) |
Jan 29, 2024 | 12.71 | 12.77 | 12.53 | 12.74 | 68,484 | -0.04(-0.31%) |
Jan 26, 2024 | 13.07 | 13.16 | 12.73 | 12.78 | 63,397 | -0.14(-1.07%) |
Jan 25, 2024 | 12.54 | 12.97 | 12.54 | 12.92 | 113,167 | +0.41(+3.30%) |
Jan 24, 2024 | 12.86 | 13.02 | 12.49 | 12.51 | 91,025 | -0.24(-1.85%) |
Jan 23, 2024 | 12.69 | 12.78 | 12.59 | 12.74 | 103,091 | +0.18(+1.41%) |
Jan 22, 2024 | 12.35 | 12.84 | 12.22 | 12.56 | 128,550 | +0.21(+1.67%) |
Jan 19, 2024 | 12.23 | 12.40 | 11.99 | 12.36 | 103,618 | +0.24(+1.95%) |
Jan 18, 2024 | 12.34 | 12.42 | 11.95 | 12.12 | 94,179 | -0.20(-1.60%) |
Jan 17, 2024 | 12.36 | 12.55 | 12.19 | 12.32 | 99,947 | -0.28(-2.19%) |
Jan 16, 2024 | 12.53 | 12.66 | 12.36 | 12.59 | 126,086 | +0.02(+0.16%) |
Jan 12, 2024 | 12.79 | 12.90 | 12.50 | 12.57 | 104,477 | -0.10(-0.78%) |
Jan 11, 2024 | 12.93 | 12.95 | 12.58 | 12.67 | 111,451 | -0.29(-2.27%) |
Jan 10, 2024 | 12.85 | 13.11 | 12.80 | 12.97 | 121,365 | +0.08(+0.61%) |
Jan 09, 2024 | 13.16 | 13.27 | 12.85 | 12.89 | 84,239 | -0.45(-3.39%) |
Jan 08, 2024 | 12.86 | 13.37 | 12.79 | 13.34 | 223,448 | +0.42(+3.27%) |
Jan 05, 2024 | 12.90 | 13.22 | 12.83 | 12.92 | 94,382 | -0.02(-0.15%) |
Jan 04, 2024 | 13.17 | 13.31 | 12.93 | 12.94 | 131,340 | -0.19(-1.42%) |
Jan 03, 2024 | 13.52 | 13.52 | 13.11 | 13.12 | 150,984 | -0.40(-2.98%) |
Jan 02, 2024 | 13.50 | 13.90 | 13.41 | 13.53 | 271,484 | -0.04(-0.29%) |
Dec 29, 2023 | 13.62 | 13.76 | 13.18 | 13.57 | 406,493 | -0.32(-2.34%) |
Dec 28, 2023 | 13.91 | 14.07 | 13.79 | 13.89 | 121,993 | -0.13(-0.91%) |
Dec 27, 2023 | 14.44 | 14.48 | 13.96 | 14.02 | 130,701 | -0.38(-2.63%) |
Dec 26, 2023 | 13.95 | 14.42 | 13.95 | 14.40 | 209,225 | +0.39(+2.77%) |
Dec 22, 2023 | 13.93 | 14.27 | 13.91 | 14.01 | 138,360 | +0.12(+0.84%) |
Dec 21, 2023 | 13.92 | 14.06 | 13.71 | 13.89 | 150,187 | +0.03(+0.21%) |
Dec 20, 2023 | 14.14 | 14.44 | 13.81 | 13.86 | 185,641 | -0.42(-2.92%) |
Dec 19, 2023 | 14.07 | 14.36 | 13.90 | 14.28 | 252,937 | +0.27(+1.94%) |
Dec 18, 2023 | 14.11 | 14.26 | 13.60 | 14.01 | 353,259 | -0.40(-2.76%) |
Dec 15, 2023 | 14.25 | 14.68 | 14.06 | 14.41 | 492,017 | +0.16(+1.09%) |
Dec 14, 2023 | 14.47 | 14.81 | 14.13 | 14.25 | 175,575 | +0.17(+1.24%) |
Dec 13, 2023 | 12.90 | 14.15 | 12.90 | 14.08 | 514,186 | +1.01(+7.73%) |
Dec 12, 2023 | 13.32 | 13.40 | 12.93 | 13.07 | 174,086 | -0.29(-2.18%) |
Dec 11, 2023 | 13.79 | 13.83 | 12.98 | 13.36 | 243,164 | -0.45(-3.23%) |
Dec 08, 2023 | 13.50 | 13.83 | 13.50 | 13.81 | 129,040 | +0.24(+1.79%) |
Dec 07, 2023 | 13.29 | 13.56 | 13.22 | 13.56 | 131,835 | +0.27(+2.05%) |
Dec 06, 2023 | 13.49 | 13.65 | 13.23 | 13.29 | 128,756 | -0.10(-0.73%) |
Dec 05, 2023 | 13.42 | 13.55 | 13.00 | 13.39 | 112,436 | +0.00(+0.00%) |
Dec 04, 2023 | 13.53 | 13.53 | 13.21 | 13.39 | 129,930 | -0.15(-1.08%) |
Dec 01, 2023 | 13.07 | 13.58 | 12.94 | 13.53 | 152,365 | +0.40(+3.03%) |
Nov 30, 2023 | 12.89 | 13.31 | 12.89 | 13.14 | 79,075 | +0.24(+1.88%) |
Nov 29, 2023 | 12.70 | 13.22 | 12.70 | 12.89 | 112,788 | +0.06(+0.45%) |
Nov 28, 2023 | 13.08 | 13.14 | 12.66 | 12.83 | 114,585 | -0.24(-1.86%) |
Nov 27, 2023 | 12.63 | 13.13 | 12.51 | 13.08 | 177,249 | +0.38(+2.98%) |
Nov 24, 2023 | 12.54 | 12.86 | 12.40 | 12.70 | 88,219 | +0.09(+0.69%) |
Nov 22, 2023 | 12.85 | 12.85 | 12.57 | 12.61 | 91,393 | -0.13(-0.99%) |
Nov 21, 2023 | 13.14 | 13.14 | 12.64 | 12.74 | 148,618 | -0.43(-3.24%) |
Nov 20, 2023 | 13.10 | 13.30 | 12.99 | 13.16 | 145,315 | -0.19(-1.45%) |
Nov 17, 2023 | 13.22 | 13.60 | 12.96 | 13.36 | 124,320 | +0.28(+2.15%) |
Nov 16, 2023 | 13.25 | 13.33 | 13.01 | 13.08 | 86,810 | -0.17(-1.32%) |
Nov 15, 2023 | 13.37 | 13.47 | 13.22 | 13.25 | 95,434 | -0.23(-1.73%) |
Nov 14, 2023 | 13.34 | 13.85 | 13.26 | 13.49 | 270,013 | +0.54(+4.20%) |
Nov 13, 2023 | 12.93 | 13.14 | 12.68 | 12.94 | 128,228 | -0.17(-1.33%) |
Nov 10, 2023 | 13.58 | 13.58 | 13.12 | 13.12 | 97,096 | -0.30(-2.24%) |
Nov 09, 2023 | 13.42 | 13.50 | 13.01 | 13.42 | 97,240 | +0.20(+1.54%) |
Nov 08, 2023 | 14.08 | 14.08 | 12.47 | 13.21 | 286,699 | -1.03(-7.23%) |
Nov 07, 2023 | 14.70 | 14.81 | 14.20 | 14.24 | 123,768 | -0.50(-3.36%) |
Nov 06, 2023 | 15.19 | 15.19 | 14.52 | 14.74 | 90,122 | -0.45(-2.94%) |
Nov 03, 2023 | 14.61 | 15.29 | 14.61 | 15.18 | 142,354 | +0.69(+4.76%) |
Nov 02, 2023 | 14.07 | 14.57 | 13.84 | 14.50 | 118,589 | +0.58(+4.19%) |