Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 12.21 | 12.46 | 12.12 | 12.21 | 1,243,866 | +0.11(+0.91%) |
Jan 30, 2024 | 12.13 | 12.24 | 11.92 | 12.10 | 1,323,411 | +0.03(+0.25%) |
Jan 29, 2024 | 12.34 | 12.34 | 12.04 | 12.07 | 2,002,055 | -0.13(-1.07%) |
Jan 26, 2024 | 12.28 | 12.38 | 12.12 | 12.20 | 1,255,674 | -0.22(-1.77%) |
Jan 25, 2024 | 12.18 | 12.54 | 11.96 | 12.42 | 1,417,156 | +0.43(+3.59%) |
Jan 24, 2024 | 12.90 | 12.93 | 11.97 | 11.99 | 2,304,821 | -0.66(-5.22%) |
Jan 23, 2024 | 12.89 | 12.89 | 12.52 | 12.65 | 1,248,201 | -0.08(-0.63%) |
Jan 22, 2024 | 12.51 | 12.93 | 12.50 | 12.73 | 1,268,035 | +0.09(+0.71%) |
Jan 19, 2024 | 12.78 | 12.83 | 12.36 | 12.64 | 1,222,600 | +0.02(+0.16%) |
Jan 18, 2024 | 12.67 | 12.76 | 12.55 | 12.62 | 1,257,052 | +0.08(+0.64%) |
Jan 17, 2024 | 12.43 | 12.55 | 12.22 | 12.54 | 1,214,886 | -0.13(-1.03%) |
Jan 16, 2024 | 12.51 | 12.99 | 12.46 | 12.67 | 1,140,446 | -0.05(-0.39%) |
Jan 12, 2024 | 12.59 | 12.90 | 12.50 | 12.72 | 1,213,296 | +0.57(+4.69%) |
Jan 11, 2024 | 12.16 | 12.26 | 11.91 | 12.15 | 927,779 | -0.04(-0.33%) |
Jan 10, 2024 | 12.12 | 12.25 | 12.00 | 12.19 | 912,901 | +0.11(+0.91%) |
Jan 09, 2024 | 12.10 | 12.13 | 11.87 | 12.08 | 762,050 | -0.05(-0.41%) |
Jan 08, 2024 | 11.82 | 12.22 | 11.79 | 12.13 | 1,172,122 | +0.17(+1.42%) |
Jan 05, 2024 | 11.88 | 12.27 | 11.78 | 11.96 | 1,427,525 | +0.04(+0.34%) |
Jan 04, 2024 | 11.94 | 12.11 | 11.77 | 11.92 | 1,644,101 | +0.03(+0.25%) |
Jan 03, 2024 | 12.16 | 12.26 | 11.77 | 11.89 | 2,080,815 | -0.73(-5.78%) |
Jan 02, 2024 | 12.92 | 13.03 | 12.57 | 12.62 | 1,622,240 | -0.35(-2.70%) |
Dec 29, 2023 | 12.96 | 13.09 | 12.81 | 12.97 | 1,239,981 | -0.10(-0.77%) |
Dec 28, 2023 | 13.24 | 13.34 | 13.05 | 13.07 | 1,266,199 | -0.23(-1.73%) |
Dec 27, 2023 | 13.39 | 13.59 | 13.23 | 13.30 | 1,180,488 | +0.00(+0.00%) |
Dec 26, 2023 | 13.38 | 13.48 | 13.14 | 13.30 | 826,320 | +0.02(+0.15%) |
Dec 22, 2023 | 13.29 | 13.71 | 13.19 | 13.28 | 3,116,479 | +0.24(+1.84%) |
Dec 21, 2023 | 12.96 | 13.06 | 12.87 | 13.04 | 1,723,133 | +0.33(+2.60%) |
Dec 20, 2023 | 13.16 | 13.18 | 12.71 | 12.71 | 1,729,583 | -0.48(-3.64%) |
Dec 19, 2023 | 12.86 | 13.35 | 12.79 | 13.19 | 1,557,989 | +0.39(+3.05%) |
Dec 18, 2023 | 12.81 | 12.92 | 12.68 | 12.80 | 1,246,127 | +0.13(+1.03%) |
Dec 15, 2023 | 12.54 | 12.83 | 12.47 | 12.67 | 3,514,105 | +0.08(+0.64%) |
Dec 14, 2023 | 12.96 | 13.16 | 12.46 | 12.59 | 2,346,160 | -0.09(-0.71%) |
Dec 13, 2023 | 11.95 | 12.69 | 11.73 | 12.68 | 2,435,144 | +0.73(+6.11%) |
Dec 12, 2023 | 12.29 | 12.31 | 11.93 | 11.95 | 1,821,200 | -0.34(-2.77%) |
Dec 11, 2023 | 12.28 | 12.34 | 12.11 | 12.29 | 1,350,242 | -0.20(-1.60%) |
Dec 08, 2023 | 12.61 | 12.80 | 12.23 | 12.49 | 2,349,357 | -0.33(-2.57%) |
Dec 07, 2023 | 12.95 | 12.96 | 12.78 | 12.82 | 1,301,611 | -0.10(-0.77%) |
Dec 06, 2023 | 12.97 | 13.03 | 12.75 | 12.92 | 1,620,941 | +0.09(+0.70%) |
Dec 05, 2023 | 12.98 | 13.02 | 12.62 | 12.83 | 2,031,106 | -0.23(-1.76%) |
Dec 04, 2023 | 13.28 | 13.30 | 12.79 | 13.06 | 2,417,785 | -0.46(-3.40%) |
Dec 01, 2023 | 13.17 | 13.56 | 13.02 | 13.52 | 2,650,316 | +0.39(+2.97%) |
Nov 30, 2023 | 12.83 | 13.14 | 12.83 | 13.13 | 1,859,443 | +0.18(+1.39%) |
Nov 29, 2023 | 12.90 | 13.00 | 12.75 | 12.95 | 1,677,700 | -0.02(-0.15%) |
Nov 28, 2023 | 12.39 | 12.97 | 12.36 | 12.97 | 3,209,021 | +0.71(+5.79%) |
Nov 27, 2023 | 12.14 | 12.37 | 12.04 | 12.26 | 2,128,583 | +0.29(+2.42%) |
Nov 24, 2023 | 11.74 | 12.02 | 11.70 | 11.97 | 1,391,340 | +0.30(+2.57%) |
Nov 22, 2023 | 11.46 | 11.70 | 11.41 | 11.67 | 1,446,766 | +0.20(+1.74%) |
Nov 21, 2023 | 11.31 | 11.77 | 11.27 | 11.47 | 2,220,551 | +0.38(+3.43%) |
Nov 20, 2023 | 10.98 | 11.24 | 10.93 | 11.09 | 1,168,370 | -0.05(-0.45%) |
Nov 17, 2023 | 11.24 | 11.26 | 11.11 | 11.14 | 1,371,660 | +0.03(+0.27%) |
Nov 16, 2023 | 10.73 | 11.15 | 10.67 | 11.11 | 1,815,102 | +0.45(+4.22%) |
Nov 15, 2023 | 10.71 | 10.72 | 10.51 | 10.66 | 883,969 | -0.05(-0.47%) |
Nov 14, 2023 | 10.60 | 10.77 | 10.52 | 10.71 | 1,607,666 | +0.42(+4.08%) |
Nov 13, 2023 | 10.37 | 10.49 | 10.29 | 10.29 | 1,405,089 | -0.13(-1.25%) |
Nov 10, 2023 | 10.40 | 10.48 | 10.27 | 10.42 | 1,155,076 | -0.11(-1.04%) |
Nov 09, 2023 | 10.51 | 10.81 | 10.37 | 10.53 | 1,254,467 | +0.05(+0.48%) |
Nov 08, 2023 | 10.73 | 10.80 | 10.45 | 10.48 | 1,427,117 | -0.35(-3.23%) |
Nov 07, 2023 | 10.96 | 10.98 | 10.66 | 10.83 | 1,910,592 | -0.31(-2.78%) |
Nov 06, 2023 | 11.12 | 11.24 | 11.03 | 11.14 | 961,913 | -0.06(-0.54%) |
Nov 03, 2023 | 11.09 | 11.39 | 10.97 | 11.20 | 3,113,009 | +0.28(+2.56%) |
Nov 02, 2023 | 11.10 | 11.20 | 10.81 | 10.92 | 3,105,513 | -0.03(-0.27%) |