Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 13.17 | 13.29 | 12.83 | 12.85 | 932,956 | -0.36(-2.70%) |
Jan 30, 2024 | 13.07 | 13.21 | 12.92 | 13.20 | 606,342 | +0.11(+0.83%) |
Jan 29, 2024 | 13.60 | 13.63 | 12.89 | 13.10 | 938,551 | -0.45(-3.29%) |
Jan 26, 2024 | 13.38 | 13.54 | 13.23 | 13.54 | 540,958 | +0.25(+1.86%) |
Jan 25, 2024 | 13.22 | 13.42 | 13.15 | 13.29 | 655,244 | +0.17(+1.28%) |
Jan 24, 2024 | 13.24 | 13.38 | 13.07 | 13.13 | 574,286 | -0.09(-0.67%) |
Jan 23, 2024 | 13.17 | 13.26 | 12.92 | 13.21 | 578,744 | +0.16(+1.21%) |
Jan 22, 2024 | 12.71 | 13.18 | 12.63 | 13.06 | 787,973 | +0.44(+3.45%) |
Jan 19, 2024 | 12.83 | 12.83 | 12.52 | 12.62 | 813,837 | -0.22(-1.69%) |
Jan 18, 2024 | 12.84 | 12.84 | 12.58 | 12.84 | 830,317 | +0.15(+1.17%) |
Jan 17, 2024 | 12.94 | 13.03 | 12.67 | 12.69 | 1,021,110 | -0.27(-2.06%) |
Jan 16, 2024 | 12.81 | 13.31 | 12.75 | 12.96 | 831,656 | +0.15(+1.16%) |
Jan 12, 2024 | 12.99 | 13.04 | 12.73 | 12.81 | 799,557 | -0.13(-0.99%) |
Jan 11, 2024 | 12.94 | 13.03 | 12.67 | 12.94 | 1,209,629 | +0.08(+0.62%) |
Jan 10, 2024 | 13.60 | 13.60 | 12.84 | 12.86 | 1,573,510 | -0.67(-4.97%) |
Jan 09, 2024 | 13.92 | 13.92 | 13.44 | 13.53 | 1,118,743 | -0.48(-3.46%) |
Jan 08, 2024 | 13.25 | 14.07 | 13.17 | 14.02 | 1,544,372 | +0.77(+5.83%) |
Jan 05, 2024 | 13.15 | 13.30 | 12.99 | 13.24 | 818,135 | +0.10(+0.75%) |
Jan 04, 2024 | 13.30 | 13.47 | 13.14 | 13.15 | 1,053,616 | -0.26(-1.92%) |
Jan 03, 2024 | 13.30 | 13.64 | 13.11 | 13.40 | 1,149,631 | +0.04(+0.30%) |
Jan 02, 2024 | 12.97 | 13.64 | 12.87 | 13.36 | 1,070,224 | +0.37(+2.82%) |
Dec 29, 2023 | 12.93 | 13.04 | 12.82 | 13.00 | 684,755 | +0.00(+0.00%) |
Dec 28, 2023 | 13.04 | 13.19 | 12.86 | 13.00 | 1,055,771 | -0.15(-1.13%) |
Dec 27, 2023 | 12.96 | 13.18 | 12.87 | 13.15 | 876,438 | +0.17(+1.30%) |
Dec 26, 2023 | 13.08 | 13.21 | 12.95 | 12.98 | 638,701 | -0.09(-0.68%) |
Dec 22, 2023 | 12.94 | 13.18 | 12.91 | 13.07 | 1,088,711 | +0.20(+1.54%) |
Dec 21, 2023 | 12.21 | 12.88 | 12.15 | 12.87 | 1,075,539 | +0.61(+5.00%) |
Dec 20, 2023 | 12.17 | 12.53 | 12.11 | 12.26 | 1,137,801 | +0.01(+0.08%) |
Dec 19, 2023 | 12.05 | 12.25 | 11.84 | 12.25 | 878,482 | +0.26(+2.14%) |
Dec 18, 2023 | 12.27 | 12.27 | 11.82 | 11.99 | 1,216,943 | -0.26(-2.10%) |
Dec 15, 2023 | 12.78 | 12.79 | 12.22 | 12.25 | 3,439,607 | -0.36(-2.83%) |
Dec 14, 2023 | 12.86 | 12.86 | 12.56 | 12.60 | 1,383,111 | -0.02(-0.16%) |
Dec 13, 2023 | 12.46 | 12.75 | 12.35 | 12.62 | 2,063,322 | +0.26(+2.08%) |
Dec 12, 2023 | 11.97 | 12.49 | 11.97 | 12.36 | 1,070,104 | +0.45(+3.73%) |
Dec 11, 2023 | 11.77 | 12.10 | 11.75 | 11.92 | 946,807 | +0.21(+1.77%) |
Dec 08, 2023 | 11.55 | 12.00 | 11.47 | 11.71 | 751,523 | +0.19(+1.63%) |
Dec 07, 2023 | 11.42 | 11.67 | 11.25 | 11.52 | 760,404 | +0.08(+0.69%) |
Dec 06, 2023 | 11.26 | 11.62 | 11.23 | 11.44 | 1,209,777 | +0.24(+2.12%) |
Dec 05, 2023 | 11.46 | 11.51 | 11.10 | 11.21 | 873,778 | -0.21(-1.82%) |
Dec 04, 2023 | 11.26 | 11.69 | 11.26 | 11.41 | 931,355 | +0.16(+1.41%) |
Dec 01, 2023 | 10.95 | 11.37 | 10.87 | 11.26 | 953,300 | +0.18(+1.61%) |
Nov 30, 2023 | 11.03 | 11.26 | 10.99 | 11.08 | 1,782,539 | +0.12(+1.08%) |
Nov 29, 2023 | 11.36 | 11.39 | 10.87 | 10.96 | 1,411,539 | -0.38(-3.35%) |
Nov 28, 2023 | 11.30 | 11.52 | 10.97 | 11.34 | 953,977 | +0.11(+0.95%) |
Nov 27, 2023 | 11.91 | 11.97 | 11.12 | 11.23 | 1,513,152 | -0.61(-5.19%) |
Nov 24, 2023 | 11.60 | 12.04 | 11.60 | 11.85 | 571,744 | +0.30(+2.62%) |
Nov 22, 2023 | 11.52 | 11.59 | 11.27 | 11.54 | 1,462,337 | -0.01(-0.08%) |
Nov 21, 2023 | 10.97 | 11.96 | 10.97 | 11.55 | 1,862,939 | +0.61(+5.61%) |
Nov 20, 2023 | 10.97 | 11.41 | 10.89 | 10.94 | 1,810,503 | +0.02(+0.18%) |
Nov 17, 2023 | 10.88 | 11.26 | 10.72 | 10.92 | 1,769,391 | +0.19(+1.73%) |
Nov 16, 2023 | 10.78 | 10.80 | 10.56 | 10.74 | 1,453,529 | +0.24(+2.32%) |
Nov 15, 2023 | 10.58 | 10.77 | 10.34 | 10.49 | 1,023,026 | -0.02(-0.19%) |
Nov 14, 2023 | 10.50 | 10.55 | 10.20 | 10.51 | 1,426,157 | +0.13(+1.22%) |
Nov 13, 2023 | 10.24 | 10.57 | 10.07 | 10.38 | 1,271,036 | +0.07(+0.66%) |
Nov 10, 2023 | 10.26 | 10.36 | 10.10 | 10.32 | 617,890 | +0.21(+2.12%) |
Nov 09, 2023 | 10.48 | 10.58 | 9.858 | 10.10 | 1,071,523 | -0.33(-3.18%) |
Nov 08, 2023 | 10.73 | 10.92 | 10.25 | 10.43 | 1,600,703 | +0.23(+2.29%) |
Nov 07, 2023 | 10.01 | 10.21 | 9.897 | 10.20 | 1,054,743 | +0.00(+0.00%) |
Nov 06, 2023 | 10.09 | 10.32 | 10.05 | 10.20 | 833,577 | -0.01(-0.10%) |
Nov 03, 2023 | 9.965 | 10.21 | 9.794 | 10.21 | 968,799 | +0.49(+5.02%) |
Nov 02, 2023 | 9.643 | 9.946 | 9.575 | 9.721 | 1,780,850 | -0.07(-0.70%) |