Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 12.03 | 12.18 | 11.69 | 11.80 | 295,987 | -0.43(-3.53%) |
Jan 30, 2024 | 12.39 | 12.40 | 12.22 | 12.23 | 145,913 | -0.19(-1.50%) |
Jan 29, 2024 | 12.65 | 12.70 | 12.21 | 12.42 | 210,117 | -0.27(-2.09%) |
Jan 26, 2024 | 12.93 | 12.93 | 12.67 | 12.68 | 91,895 | +0.08(+0.62%) |
Jan 25, 2024 | 12.76 | 12.76 | 12.39 | 12.60 | 92,996 | +0.04(+0.31%) |
Jan 24, 2024 | 12.75 | 12.82 | 12.55 | 12.56 | 92,070 | -0.04(-0.31%) |
Jan 23, 2024 | 12.78 | 12.81 | 12.50 | 12.60 | 101,377 | -0.09(-0.70%) |
Jan 22, 2024 | 12.36 | 12.70 | 12.33 | 12.69 | 174,050 | +0.49(+4.02%) |
Jan 19, 2024 | 12.11 | 12.22 | 11.95 | 12.20 | 124,398 | +0.16(+1.30%) |
Jan 18, 2024 | 12.20 | 12.21 | 11.99 | 12.04 | 193,127 | -0.10(-0.81%) |
Jan 17, 2024 | 12.01 | 12.23 | 12.01 | 12.14 | 119,778 | +0.00(+0.00%) |
Jan 16, 2024 | 12.23 | 12.30 | 12.08 | 12.14 | 329,089 | -0.16(-1.28%) |
Jan 12, 2024 | 12.49 | 12.55 | 12.26 | 12.30 | 160,300 | -0.12(-0.95%) |
Jan 11, 2024 | 12.53 | 12.59 | 12.33 | 12.42 | 269,006 | -0.15(-1.17%) |
Jan 10, 2024 | 12.47 | 12.62 | 12.37 | 12.56 | 164,051 | +0.06(+0.47%) |
Jan 09, 2024 | 12.66 | 12.69 | 12.42 | 12.51 | 280,227 | -0.26(-2.00%) |
Jan 08, 2024 | 12.65 | 12.81 | 12.57 | 12.76 | 141,775 | +0.05(+0.42%) |
Jan 05, 2024 | 12.63 | 12.94 | 12.58 | 12.71 | 332,987 | -0.01(-0.12%) |
Jan 04, 2024 | 12.62 | 12.80 | 12.55 | 12.72 | 246,531 | +0.11(+0.86%) |
Jan 03, 2024 | 12.92 | 12.97 | 12.51 | 12.61 | 306,333 | -0.31(-2.43%) |
Jan 02, 2024 | 12.96 | 13.11 | 12.80 | 12.93 | 348,334 | -0.07(-0.53%) |
Dec 29, 2023 | 13.24 | 13.26 | 12.99 | 13.00 | 188,502 | -0.26(-1.93%) |
Dec 28, 2023 | 13.11 | 13.33 | 13.05 | 13.25 | 154,851 | +0.10(+0.73%) |
Dec 27, 2023 | 13.30 | 13.33 | 13.13 | 13.15 | 100,523 | -0.15(-1.16%) |
Dec 26, 2023 | 13.31 | 13.42 | 13.26 | 13.31 | 83,999 | +0.05(+0.36%) |
Dec 22, 2023 | 13.29 | 13.48 | 13.26 | 13.26 | 121,873 | +0.12(+0.88%) |
Dec 21, 2023 | 13.05 | 13.29 | 13.02 | 13.15 | 186,062 | +0.19(+1.49%) |
Dec 20, 2023 | 12.99 | 13.39 | 12.81 | 12.95 | 328,401 | +0.02(+0.15%) |
Dec 19, 2023 | 12.53 | 12.96 | 12.51 | 12.93 | 888,573 | +0.42(+3.32%) |
Dec 18, 2023 | 12.64 | 12.72 | 12.44 | 12.52 | 140,992 | -0.08(-0.61%) |
Dec 15, 2023 | 12.83 | 12.85 | 12.37 | 12.59 | 516,734 | -0.16(-1.29%) |
Dec 14, 2023 | 12.86 | 13.03 | 12.71 | 12.76 | 306,644 | +0.17(+1.38%) |
Dec 13, 2023 | 11.80 | 12.61 | 11.79 | 12.58 | 213,807 | +0.74(+6.29%) |
Dec 12, 2023 | 11.96 | 11.98 | 11.83 | 11.84 | 55,498 | -0.06(-0.49%) |
Dec 11, 2023 | 11.91 | 11.96 | 11.78 | 11.90 | 53,337 | +0.04(+0.33%) |
Dec 08, 2023 | 11.86 | 11.99 | 11.75 | 11.86 | 51,072 | +0.04(+0.33%) |
Dec 07, 2023 | 11.45 | 11.82 | 11.45 | 11.82 | 67,766 | +0.37(+3.21%) |
Dec 06, 2023 | 11.55 | 11.89 | 11.41 | 11.45 | 73,556 | -0.03(-0.25%) |
Dec 05, 2023 | 11.64 | 12.03 | 11.44 | 11.48 | 82,588 | -0.21(-1.82%) |
Dec 04, 2023 | 11.46 | 11.73 | 11.46 | 11.70 | 92,405 | +0.18(+1.60%) |
Dec 01, 2023 | 11.02 | 11.56 | 11.02 | 11.51 | 85,490 | +0.51(+4.66%) |
Nov 30, 2023 | 11.16 | 11.16 | 10.93 | 11.00 | 61,390 | -0.04(-0.35%) |
Nov 29, 2023 | 11.08 | 11.27 | 11.01 | 11.04 | 83,878 | +0.09(+0.79%) |
Nov 28, 2023 | 11.07 | 11.07 | 10.90 | 10.95 | 91,567 | -0.11(-0.96%) |
Nov 27, 2023 | 11.05 | 11.11 | 10.92 | 11.06 | 48,818 | -0.05(-0.44%) |
Nov 24, 2023 | 10.93 | 11.19 | 10.93 | 11.11 | 28,920 | +0.13(+1.14%) |
Nov 22, 2023 | 11.08 | 11.14 | 10.92 | 10.98 | 55,822 | -0.02(-0.18%) |
Nov 21, 2023 | 11.14 | 11.18 | 10.98 | 11.00 | 58,838 | -0.30(-2.65%) |
Nov 20, 2023 | 11.45 | 11.45 | 11.25 | 11.30 | 49,869 | -0.16(-1.43%) |
Nov 17, 2023 | 11.42 | 11.58 | 11.30 | 11.46 | 60,653 | +0.18(+1.63%) |
Nov 16, 2023 | 11.31 | 11.31 | 11.08 | 11.28 | 61,620 | +0.00(+0.00%) |
Nov 15, 2023 | 11.30 | 11.47 | 11.21 | 11.28 | 80,021 | +0.04(+0.34%) |
Nov 14, 2023 | 10.83 | 11.42 | 10.82 | 11.24 | 151,008 | +0.66(+6.21%) |
Nov 13, 2023 | 10.52 | 10.66 | 10.45 | 10.58 | 51,666 | +0.00(+0.00%) |
Nov 10, 2023 | 10.52 | 10.68 | 10.49 | 10.58 | 52,529 | +0.02(+0.18%) |
Nov 09, 2023 | 10.79 | 10.81 | 10.53 | 10.56 | 54,394 | -0.22(-2.06%) |
Nov 08, 2023 | 10.80 | 10.86 | 10.62 | 10.79 | 65,463 | -0.14(-1.24%) |
Nov 07, 2023 | 11.00 | 11.00 | 10.81 | 10.92 | 49,088 | -0.10(-0.88%) |
Nov 06, 2023 | 11.35 | 11.35 | 10.95 | 11.02 | 92,457 | -0.18(-1.64%) |
Nov 03, 2023 | 11.08 | 11.27 | 11.01 | 11.20 | 108,713 | +0.42(+3.85%) |
Nov 02, 2023 | 10.40 | 10.85 | 10.40 | 10.79 | 169,456 | +0.48(+4.69%) |