Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 13.07 | 13.27 | 12.47 | 12.54 | 412,073 | -0.62(-4.71%) |
Jan 30, 2024 | 13.51 | 13.52 | 13.04 | 13.16 | 387,334 | -0.34(-2.52%) |
Jan 29, 2024 | 12.87 | 13.63 | 12.87 | 13.50 | 1,001,111 | +0.70(+5.47%) |
Jan 26, 2024 | 13.39 | 13.39 | 12.71 | 12.80 | 548,001 | -0.30(-2.29%) |
Jan 25, 2024 | 12.30 | 13.30 | 12.21 | 13.10 | 1,798,378 | +0.96(+7.91%) |
Jan 24, 2024 | 11.66 | 12.36 | 11.61 | 12.14 | 678,649 | +0.65(+5.66%) |
Jan 23, 2024 | 11.60 | 11.79 | 11.40 | 11.49 | 252,800 | +0.03(+0.26%) |
Jan 22, 2024 | 11.20 | 11.59 | 11.20 | 11.46 | 356,451 | +0.41(+3.71%) |
Jan 19, 2024 | 11.10 | 11.10 | 10.81 | 11.05 | 221,154 | +0.06(+0.55%) |
Jan 18, 2024 | 11.11 | 11.12 | 10.74 | 10.99 | 164,278 | -0.02(-0.18%) |
Jan 17, 2024 | 10.95 | 11.02 | 10.72 | 11.01 | 231,166 | -0.12(-1.08%) |
Jan 16, 2024 | 10.92 | 11.16 | 10.84 | 11.13 | 221,319 | +0.11(+1.00%) |
Jan 12, 2024 | 11.20 | 11.38 | 11.01 | 11.02 | 226,530 | -0.19(-1.69%) |
Jan 11, 2024 | 11.21 | 11.37 | 10.92 | 11.21 | 212,349 | +0.00(+0.00%) |
Jan 10, 2024 | 11.48 | 11.59 | 11.19 | 11.21 | 220,884 | -0.27(-2.35%) |
Jan 09, 2024 | 11.27 | 11.59 | 11.13 | 11.48 | 173,044 | +0.03(+0.26%) |
Jan 08, 2024 | 10.99 | 11.47 | 10.99 | 11.45 | 159,956 | +0.43(+3.90%) |
Jan 05, 2024 | 11.14 | 11.34 | 10.97 | 11.02 | 272,952 | -0.20(-1.78%) |
Jan 04, 2024 | 11.24 | 11.42 | 11.12 | 11.22 | 200,479 | -0.06(-0.53%) |
Jan 03, 2024 | 11.47 | 11.75 | 11.27 | 11.28 | 372,495 | -0.26(-2.25%) |
Jan 02, 2024 | 11.90 | 11.92 | 11.33 | 11.54 | 458,111 | +0.07(+0.61%) |
Dec 29, 2023 | 11.76 | 11.84 | 11.47 | 11.47 | 436,344 | -0.35(-2.96%) |
Dec 28, 2023 | 11.71 | 11.86 | 11.59 | 11.82 | 207,126 | +0.04(+0.34%) |
Dec 27, 2023 | 11.76 | 11.86 | 11.68 | 11.78 | 221,038 | +0.02(+0.17%) |
Dec 26, 2023 | 11.35 | 11.81 | 11.35 | 11.76 | 227,586 | +0.35(+3.07%) |
Dec 22, 2023 | 11.19 | 11.45 | 11.12 | 11.41 | 340,307 | +0.40(+3.63%) |
Dec 21, 2023 | 11.16 | 11.20 | 10.97 | 11.01 | 241,480 | -0.01(-0.09%) |
Dec 20, 2023 | 11.08 | 11.37 | 10.98 | 11.02 | 191,395 | -0.18(-1.61%) |
Dec 19, 2023 | 11.16 | 11.27 | 11.00 | 11.20 | 240,056 | +0.12(+1.08%) |
Dec 18, 2023 | 11.10 | 11.29 | 10.97 | 11.08 | 260,960 | +0.01(+0.09%) |
Dec 15, 2023 | 10.87 | 11.15 | 10.53 | 11.07 | 825,195 | +0.36(+3.36%) |
Dec 14, 2023 | 10.92 | 11.09 | 10.47 | 10.71 | 351,134 | -0.18(-1.65%) |
Dec 13, 2023 | 10.76 | 10.97 | 10.56 | 10.89 | 345,334 | +0.16(+1.49%) |
Dec 12, 2023 | 10.65 | 10.77 | 10.48 | 10.73 | 289,993 | +0.13(+1.23%) |
Dec 11, 2023 | 10.09 | 10.60 | 10.09 | 10.60 | 435,002 | +0.54(+5.37%) |
Dec 08, 2023 | 9.550 | 10.12 | 9.440 | 10.06 | 540,546 | +0.50(+5.23%) |
Dec 07, 2023 | 9.830 | 9.840 | 9.515 | 9.560 | 184,385 | -0.30(-3.04%) |
Dec 06, 2023 | 10.02 | 10.02 | 9.805 | 9.860 | 176,388 | -0.12(-1.20%) |
Dec 05, 2023 | 9.770 | 9.980 | 9.750 | 9.980 | 216,845 | +0.08(+0.81%) |
Dec 04, 2023 | 9.850 | 10.04 | 9.780 | 9.900 | 270,701 | +0.04(+0.41%) |
Dec 01, 2023 | 9.460 | 10.05 | 9.410 | 9.860 | 417,023 | +0.42(+4.45%) |
Nov 30, 2023 | 9.470 | 9.570 | 9.250 | 9.440 | 430,958 | +0.10(+1.07%) |
Nov 29, 2023 | 9.450 | 9.720 | 9.300 | 9.340 | 262,939 | +0.00(+0.00%) |
Nov 28, 2023 | 9.300 | 9.540 | 9.120 | 9.340 | 273,058 | +0.04(+0.43%) |
Nov 27, 2023 | 9.270 | 9.375 | 9.120 | 9.300 | 613,384 | -0.03(-0.32%) |
Nov 24, 2023 | 9.170 | 9.365 | 9.160 | 9.330 | 110,659 | +0.15(+1.63%) |
Nov 22, 2023 | 9.430 | 9.470 | 9.100 | 9.180 | 180,375 | -0.19(-2.03%) |
Nov 21, 2023 | 9.020 | 9.370 | 9.020 | 9.370 | 276,003 | +0.26(+2.85%) |
Nov 20, 2023 | 9.030 | 9.245 | 8.940 | 9.110 | 283,713 | +0.15(+1.67%) |
Nov 17, 2023 | 8.710 | 8.970 | 8.630 | 8.960 | 257,205 | +0.30(+3.46%) |
Nov 16, 2023 | 8.790 | 8.790 | 8.580 | 8.660 | 176,899 | -0.22(-2.48%) |
Nov 15, 2023 | 8.910 | 9.090 | 8.750 | 8.880 | 216,125 | +0.00(+0.00%) |
Nov 14, 2023 | 8.520 | 8.880 | 8.390 | 8.880 | 467,039 | +0.77(+9.49%) |
Nov 13, 2023 | 8.020 | 8.230 | 7.950 | 8.110 | 210,928 | +0.09(+1.12%) |
Nov 10, 2023 | 7.930 | 8.110 | 7.870 | 8.020 | 183,975 | +0.16(+2.04%) |
Nov 09, 2023 | 8.200 | 8.200 | 7.760 | 7.860 | 176,820 | -0.25(-3.08%) |
Nov 08, 2023 | 8.410 | 8.410 | 8.070 | 8.110 | 144,719 | -0.25(-2.99%) |
Nov 07, 2023 | 8.300 | 8.530 | 8.230 | 8.360 | 141,956 | +0.06(+0.72%) |
Nov 06, 2023 | 8.550 | 8.570 | 8.160 | 8.300 | 251,778 | -0.25(-2.92%) |
Nov 03, 2023 | 8.500 | 8.740 | 8.440 | 8.550 | 421,444 | +0.07(+0.83%) |
Nov 02, 2023 | 8.040 | 8.710 | 7.970 | 8.480 | 677,777 | +1.46(+20.80%) |