Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 12.82 | 12.83 | 12.62 | 12.62 | 912,442 | -0.20(-1.56%) |
Jan 30, 2024 | 12.92 | 12.92 | 12.69 | 12.82 | 535,602 | -0.17(-1.31%) |
Jan 29, 2024 | 13.06 | 13.14 | 12.80 | 12.99 | 627,698 | -0.09(-0.69%) |
Jan 26, 2024 | 13.09 | 13.10 | 12.95 | 13.08 | 519,826 | +0.08(+0.62%) |
Jan 25, 2024 | 13.04 | 13.07 | 12.90 | 13.00 | 578,033 | +0.13(+1.01%) |
Jan 24, 2024 | 13.09 | 13.13 | 12.85 | 12.87 | 341,867 | -0.11(-0.85%) |
Jan 23, 2024 | 13.38 | 13.49 | 12.94 | 12.98 | 596,917 | -0.31(-2.33%) |
Jan 22, 2024 | 12.78 | 13.29 | 12.69 | 13.29 | 1,779,235 | +0.58(+4.56%) |
Jan 19, 2024 | 12.85 | 12.90 | 12.66 | 12.71 | 620,693 | -0.09(-0.70%) |
Jan 18, 2024 | 12.87 | 12.87 | 12.70 | 12.80 | 399,720 | -0.05(-0.39%) |
Jan 17, 2024 | 12.80 | 12.96 | 12.76 | 12.85 | 354,157 | -0.16(-1.23%) |
Jan 16, 2024 | 12.92 | 13.22 | 12.91 | 13.01 | 711,814 | -0.04(-0.31%) |
Jan 12, 2024 | 12.93 | 13.06 | 12.85 | 13.05 | 765,739 | +0.29(+2.27%) |
Jan 11, 2024 | 12.55 | 12.78 | 12.45 | 12.76 | 1,206,687 | +0.14(+1.11%) |
Jan 10, 2024 | 12.51 | 12.69 | 12.47 | 12.62 | 1,110,161 | +0.11(+0.88%) |
Jan 09, 2024 | 12.88 | 12.90 | 12.49 | 12.51 | 1,232,432 | -0.48(-3.70%) |
Jan 08, 2024 | 12.93 | 13.03 | 12.86 | 12.99 | 571,790 | -0.02(-0.15%) |
Jan 05, 2024 | 12.94 | 13.13 | 12.91 | 13.01 | 855,339 | -0.05(-0.38%) |
Jan 04, 2024 | 13.10 | 13.10 | 12.96 | 13.06 | 699,634 | +0.05(+0.38%) |
Jan 03, 2024 | 13.24 | 13.40 | 12.97 | 13.01 | 914,086 | -0.22(-1.66%) |
Jan 02, 2024 | 13.65 | 13.66 | 13.11 | 13.23 | 765,217 | -0.48(-3.50%) |
Dec 29, 2023 | 13.65 | 13.85 | 13.56 | 13.71 | 1,001,827 | +0.08(+0.59%) |
Dec 28, 2023 | 13.62 | 13.66 | 13.40 | 13.63 | 606,544 | +0.01(+0.07%) |
Dec 27, 2023 | 13.84 | 13.84 | 13.59 | 13.62 | 463,082 | -0.20(-1.45%) |
Dec 26, 2023 | 13.91 | 13.91 | 13.69 | 13.82 | 504,824 | -0.02(-0.14%) |
Dec 22, 2023 | 13.69 | 14.02 | 13.53 | 13.84 | 565,849 | +0.15(+1.10%) |
Dec 21, 2023 | 13.79 | 13.84 | 13.50 | 13.69 | 471,502 | -0.07(-0.51%) |
Dec 20, 2023 | 13.99 | 14.16 | 13.76 | 13.76 | 658,627 | -0.24(-1.71%) |
Dec 19, 2023 | 13.79 | 14.16 | 13.79 | 14.00 | 883,506 | +0.38(+2.79%) |
Dec 18, 2023 | 13.51 | 13.65 | 13.37 | 13.62 | 908,077 | +0.20(+1.49%) |
Dec 15, 2023 | 13.72 | 13.78 | 13.42 | 13.42 | 1,260,597 | -0.33(-2.40%) |
Dec 14, 2023 | 13.70 | 13.83 | 13.59 | 13.75 | 755,799 | +0.12(+0.88%) |
Dec 13, 2023 | 13.46 | 13.65 | 13.29 | 13.63 | 642,486 | +0.21(+1.56%) |
Dec 12, 2023 | 13.46 | 13.48 | 13.33 | 13.42 | 387,718 | -0.08(-0.59%) |
Dec 11, 2023 | 13.64 | 13.69 | 13.49 | 13.50 | 520,435 | -0.14(-1.03%) |
Dec 08, 2023 | 13.23 | 13.64 | 13.07 | 13.64 | 729,538 | +0.35(+2.63%) |
Dec 07, 2023 | 13.22 | 13.45 | 13.11 | 13.29 | 513,985 | +0.13(+0.99%) |
Dec 06, 2023 | 13.13 | 13.25 | 13.06 | 13.16 | 911,279 | +0.06(+0.46%) |
Dec 05, 2023 | 13.08 | 13.17 | 13.01 | 13.10 | 449,370 | +0.04(+0.31%) |
Dec 04, 2023 | 13.18 | 13.39 | 13.04 | 13.06 | 487,662 | -0.12(-0.91%) |
Dec 01, 2023 | 13.17 | 13.38 | 13.11 | 13.18 | 611,457 | +0.05(+0.38%) |
Nov 30, 2023 | 13.10 | 13.26 | 12.92 | 13.13 | 1,013,465 | +0.01(+0.08%) |
Nov 29, 2023 | 13.23 | 13.30 | 13.04 | 13.12 | 421,264 | -0.03(-0.23%) |
Nov 28, 2023 | 13.15 | 13.28 | 13.04 | 13.15 | 484,358 | +0.04(+0.31%) |
Nov 27, 2023 | 13.34 | 13.48 | 13.11 | 13.11 | 719,907 | -0.21(-1.58%) |
Nov 24, 2023 | 13.31 | 13.38 | 13.22 | 13.32 | 202,637 | +0.01(+0.08%) |
Nov 22, 2023 | 13.28 | 13.46 | 13.27 | 13.31 | 523,612 | +0.07(+0.53%) |
Nov 21, 2023 | 13.19 | 13.32 | 13.15 | 13.24 | 724,059 | +0.04(+0.30%) |
Nov 20, 2023 | 13.25 | 13.27 | 12.96 | 13.20 | 520,230 | -0.03(-0.23%) |
Nov 17, 2023 | 13.09 | 13.28 | 13.09 | 13.23 | 916,684 | -0.04(-0.30%) |
Nov 16, 2023 | 13.15 | 13.27 | 12.99 | 13.27 | 693,604 | +0.16(+1.22%) |
Nov 15, 2023 | 13.48 | 13.51 | 12.98 | 13.11 | 1,191,710 | -0.28(-2.09%) |
Nov 14, 2023 | 13.34 | 13.43 | 13.12 | 13.39 | 1,091,810 | +0.41(+3.16%) |
Nov 13, 2023 | 12.86 | 13.01 | 12.86 | 12.98 | 809,299 | +0.12(+0.96%) |
Nov 10, 2023 | 12.82 | 12.89 | 12.70 | 12.86 | 686,467 | +0.10(+0.82%) |
Nov 09, 2023 | 12.64 | 12.79 | 12.54 | 12.75 | 605,312 | +0.24(+1.90%) |
Nov 08, 2023 | 12.52 | 12.54 | 12.39 | 12.52 | 1,128,813 | +0.05(+0.38%) |
Nov 07, 2023 | 12.80 | 12.80 | 12.47 | 12.47 | 1,073,187 | -0.26(-2.01%) |
Nov 06, 2023 | 12.92 | 12.93 | 12.17 | 12.72 | 1,255,762 | -0.22(-1.69%) |
Nov 03, 2023 | 12.58 | 12.96 | 12.52 | 12.94 | 1,348,878 | +0.52(+4.20%) |
Nov 02, 2023 | 13.21 | 13.26 | 11.91 | 12.42 | 1,597,561 | -1.16(-8.53%) |