Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 12.44 | 12.45 | 12.35 | 12.38 | 426,147 | -0.02(-0.15%) |
Jan 30, 2024 | 12.42 | 12.43 | 12.37 | 12.40 | 448,520 | +0.01(+0.08%) |
Jan 29, 2024 | 12.37 | 12.41 | 12.35 | 12.39 | 450,648 | +0.05(+0.39%) |
Jan 26, 2024 | 12.31 | 12.36 | 12.31 | 12.35 | 528,648 | +0.05(+0.39%) |
Jan 25, 2024 | 12.27 | 12.34 | 12.25 | 12.30 | 379,645 | +0.03(+0.23%) |
Jan 24, 2024 | 12.19 | 12.30 | 12.19 | 12.27 | 354,161 | +0.09(+0.70%) |
Jan 23, 2024 | 12.14 | 12.19 | 12.10 | 12.18 | 384,789 | +0.04(+0.31%) |
Jan 22, 2024 | 12.03 | 12.16 | 12.03 | 12.14 | 481,826 | +0.18(+1.51%) |
Jan 19, 2024 | 11.99 | 11.99 | 11.79 | 11.96 | 660,048 | +0.02(+0.16%) |
Jan 18, 2024 | 12.09 | 12.09 | 11.82 | 11.95 | 795,773 | -0.09(-0.71%) |
Jan 17, 2024 | 12.10 | 12.14 | 12.00 | 12.03 | 530,507 | -0.11(-0.94%) |
Jan 16, 2024 | 12.24 | 12.26 | 12.11 | 12.14 | 423,025 | -0.11(-0.93%) |
Jan 12, 2024 | 12.26 | 12.29 | 12.16 | 12.26 | 465,730 | +0.06(+0.47%) |
Jan 11, 2024 | 12.17 | 12.23 | 12.07 | 12.20 | 527,161 | +0.02(+0.14%) |
Jan 10, 2024 | 12.13 | 12.22 | 12.13 | 12.19 | 799,813 | +0.05(+0.39%) |
Jan 09, 2024 | 12.12 | 12.17 | 12.10 | 12.14 | 682,188 | +0.01(+0.08%) |
Jan 08, 2024 | 11.97 | 12.14 | 11.97 | 12.13 | 1,109,123 | +0.22(+1.82%) |
Jan 05, 2024 | 11.67 | 11.92 | 11.66 | 11.91 | 1,511,615 | +0.25(+2.18%) |
Jan 04, 2024 | 11.69 | 11.74 | 11.52 | 11.66 | 858,206 | -0.10(-0.88%) |
Jan 03, 2024 | 11.71 | 11.79 | 11.66 | 11.76 | 828,462 | +0.07(+0.56%) |
Jan 02, 2024 | 11.52 | 11.70 | 11.47 | 11.69 | 760,346 | +0.15(+1.31%) |
Dec 29, 2023 | 11.38 | 11.54 | 11.35 | 11.54 | 1,382,533 | +0.13(+1.16%) |
Dec 28, 2023 | 11.39 | 11.55 | 11.36 | 11.41 | 893,524 | +0.03(+0.25%) |
Dec 27, 2023 | 11.40 | 11.48 | 11.33 | 11.38 | 1,011,280 | -0.02(-0.17%) |
Dec 26, 2023 | 11.32 | 11.48 | 11.30 | 11.40 | 789,828 | +0.12(+1.09%) |
Dec 22, 2023 | 11.26 | 11.34 | 11.23 | 11.28 | 917,998 | +0.02(+0.17%) |
Dec 21, 2023 | 11.30 | 11.41 | 11.23 | 11.26 | 830,473 | +0.03(+0.25%) |
Dec 20, 2023 | 11.32 | 11.37 | 11.20 | 11.23 | 884,625 | -0.08(-0.75%) |
Dec 19, 2023 | 11.33 | 11.39 | 11.23 | 11.32 | 990,490 | -0.03(-0.25%) |
Dec 18, 2023 | 11.41 | 11.48 | 11.28 | 11.35 | 854,000 | -0.09(-0.82%) |
Dec 15, 2023 | 11.51 | 11.56 | 11.39 | 11.44 | 535,195 | -0.04(-0.33%) |
Dec 14, 2023 | 11.55 | 11.71 | 11.43 | 11.48 | 1,116,321 | -0.02(-0.16%) |
Dec 13, 2023 | 11.28 | 11.52 | 11.22 | 11.50 | 669,429 | +0.20(+1.75%) |
Dec 12, 2023 | 11.15 | 11.34 | 11.10 | 11.30 | 770,027 | +0.10(+0.93%) |
Dec 11, 2023 | 11.32 | 11.39 | 11.16 | 11.19 | 829,347 | -0.19(-1.66%) |
Dec 08, 2023 | 11.34 | 11.40 | 11.26 | 11.38 | 583,069 | -0.01(-0.10%) |
Dec 07, 2023 | 11.37 | 11.43 | 11.27 | 11.39 | 825,335 | +0.07(+0.58%) |
Dec 06, 2023 | 11.67 | 11.70 | 11.23 | 11.33 | 1,044,629 | -0.28(-2.41%) |
Dec 05, 2023 | 11.67 | 11.67 | 11.56 | 11.61 | 658,790 | -0.04(-0.32%) |
Dec 04, 2023 | 11.48 | 11.66 | 11.47 | 11.65 | 1,042,809 | +0.14(+1.22%) |
Dec 01, 2023 | 11.34 | 11.58 | 11.33 | 11.51 | 720,477 | +0.18(+1.56%) |
Nov 30, 2023 | 11.23 | 11.33 | 11.16 | 11.33 | 433,162 | +0.14(+1.25%) |
Nov 29, 2023 | 11.19 | 11.27 | 11.13 | 11.19 | 793,853 | +0.01(+0.08%) |
Nov 28, 2023 | 11.29 | 11.30 | 11.10 | 11.18 | 519,572 | -0.03(-0.25%) |
Nov 27, 2023 | 11.25 | 11.36 | 11.16 | 11.21 | 645,879 | -0.03(-0.25%) |
Nov 24, 2023 | 11.15 | 11.25 | 11.11 | 11.24 | 137,927 | +0.07(+0.59%) |
Nov 22, 2023 | 11.15 | 11.25 | 11.11 | 11.17 | 406,818 | +0.02(+0.17%) |
Nov 21, 2023 | 11.28 | 11.28 | 11.07 | 11.15 | 468,323 | -0.11(-0.99%) |
Nov 20, 2023 | 11.25 | 11.29 | 11.17 | 11.26 | 381,930 | +0.02(+0.17%) |
Nov 17, 2023 | 11.21 | 11.27 | 11.16 | 11.25 | 514,956 | +0.15(+1.35%) |
Nov 16, 2023 | 10.95 | 11.11 | 10.94 | 11.10 | 701,161 | +0.15(+1.36%) |
Nov 15, 2023 | 10.70 | 11.02 | 10.70 | 10.95 | 757,174 | +0.22(+2.09%) |
Nov 14, 2023 | 10.71 | 10.96 | 10.66 | 10.72 | 992,374 | +0.16(+1.50%) |
Nov 13, 2023 | 10.67 | 10.67 | 10.47 | 10.56 | 564,084 | -0.18(-1.65%) |
Nov 10, 2023 | 10.88 | 10.88 | 10.65 | 10.74 | 493,218 | -0.06(-0.54%) |
Nov 09, 2023 | 11.21 | 11.21 | 10.77 | 10.80 | 809,687 | -0.32(-2.90%) |
Nov 08, 2023 | 11.08 | 11.21 | 11.01 | 11.12 | 558,526 | +0.05(+0.42%) |
Nov 07, 2023 | 11.09 | 11.10 | 10.99 | 11.08 | 575,280 | +0.06(+0.50%) |
Nov 06, 2023 | 11.11 | 11.11 | 10.98 | 11.02 | 726,517 | +0.03(+0.25%) |
Nov 03, 2023 | 10.94 | 11.11 | 10.88 | 10.99 | 920,880 | +0.13(+1.19%) |
Nov 02, 2023 | 10.63 | 10.92 | 10.63 | 10.86 | 961,122 | +0.34(+3.25%) |