Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 12.52 | 12.71 | 12.39 | 12.42 | 10,529 | +0.37(+3.11%) |
Jan 30, 2024 | 12.68 | 12.68 | 11.67 | 12.05 | 1,340 | -0.43(-3.48%) |
Jan 29, 2024 | 11.72 | 12.48 | 11.72 | 12.48 | 3,605 | +1.28(+11.45%) |
Jan 26, 2024 | 11.15 | 11.55 | 11.12 | 11.20 | 130,750 | +0.09(+0.80%) |
Jan 25, 2024 | 11.84 | 12.18 | 11.11 | 11.11 | 55,869 | -1.43(-11.41%) |
Jan 24, 2024 | 11.51 | 12.54 | 11.50 | 12.54 | 4,585 | +1.00(+8.63%) |
Jan 23, 2024 | 11.54 | 11.55 | 11.54 | 11.54 | 1,973 | +0.17(+1.47%) |
Jan 22, 2024 | 11.59 | 11.64 | 11.38 | 11.38 | 1,387 | +0.03(+0.26%) |
Jan 19, 2024 | 11.10 | 11.35 | 11.10 | 11.35 | 48,485 | +0.27(+2.40%) |
Jan 18, 2024 | 11.79 | 11.81 | 10.96 | 11.08 | 64,571 | -0.69(-5.87%) |
Jan 17, 2024 | 12.51 | 12.92 | 11.71 | 11.77 | 13,977 | -0.75(-5.99%) |
Jan 16, 2024 | 12.59 | 12.59 | 12.48 | 12.52 | 3,268 | -0.07(-0.55%) |
Jan 12, 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 283 | +0.00(+0.00%) |
Jan 11, 2024 | 12.51 | 12.59 | 12.51 | 12.59 | 1,110 | +0.11(+0.87%) |
Jan 10, 2024 | 12.50 | 12.53 | 12.48 | 12.48 | 1,802 | -0.35(-2.69%) |
Jan 09, 2024 | 12.83 | 12.83 | 12.48 | 12.83 | 31,735 | +0.00(+0.00%) |
Jan 08, 2024 | 12.82 | 13.25 | 12.82 | 12.83 | 2,994 | +0.28(+2.20%) |
Jan 05, 2024 | 12.83 | 12.96 | 12.44 | 12.55 | 11,235 | -0.28(-2.15%) |
Jan 04, 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 995 | -0.25(-1.89%) |
Jan 03, 2024 | 12.68 | 13.22 | 12.68 | 13.07 | 5,144 | +0.20(+1.57%) |
Dec 29, 2023 | 12.87 | 277 | +0.05(+0.42%) | |||
Dec 28, 2023 | 12.83 | 12.83 | 12.82 | 12.82 | 6,598 | -0.11(-0.84%) |
Dec 27, 2023 | 12.63 | 12.93 | 12.63 | 12.93 | 1,647 | +0.10(+0.77%) |
Dec 26, 2023 | 12.83 | 12.83 | 12.83 | 12.83 | 538 | +0.49(+4.00%) |
Dec 22, 2023 | 12.47 | 12.47 | 11.97 | 12.33 | 1,495 | -0.15(-1.19%) |
Dec 21, 2023 | 12.48 | 12.48 | 12.48 | 12.48 | 1,031 | +0.05(+0.40%) |
Dec 20, 2023 | 12.53 | 13.00 | 11.89 | 12.43 | 11,600 | +0.31(+2.52%) |
Dec 19, 2023 | 12.04 | 12.13 | 11.74 | 12.13 | 3,195 | +0.19(+1.57%) |
Dec 15, 2023 | 11.94 | 72 | +0.43(+3.77%) | |||
Dec 14, 2023 | 11.50 | 11.50 | 11.50 | 11.50 | 773 | -0.14(-1.19%) |
Dec 13, 2023 | 11.29 | 11.94 | 11.29 | 11.64 | 1,537 | +0.29(+2.52%) |
Dec 12, 2023 | 10.75 | 11.62 | 10.75 | 11.36 | 6,643 | +0.94(+8.99%) |
Dec 11, 2023 | 10.42 | 10.42 | 10.42 | 10.42 | 210 | -0.35(-3.29%) |
Dec 08, 2023 | 11.04 | 11.05 | 10.76 | 10.77 | 24,692 | -0.11(-1.04%) |
Dec 07, 2023 | 10.97 | 11.38 | 10.73 | 10.89 | 5,854 | -0.15(-1.39%) |
Dec 06, 2023 | 11.26 | 11.35 | 10.85 | 11.04 | 6,531 | -0.15(-1.32%) |
Dec 05, 2023 | 10.71 | 11.19 | 10.71 | 11.19 | 3,661 | +0.72(+6.88%) |
Dec 04, 2023 | 10.47 | 10.47 | 10.47 | 10.47 | 469 | +0.15(+1.43%) |
Dec 01, 2023 | 10.21 | 10.32 | 10.21 | 10.32 | 5,210 | +0.31(+3.05%) |
Nov 30, 2023 | 10.26 | 10.26 | 10.02 | 10.02 | 3,669 | -0.27(-2.59%) |
Nov 29, 2023 | 10.28 | 10.62 | 10.28 | 10.28 | 2,431 | -0.31(-2.96%) |
Nov 28, 2023 | 10.61 | 10.61 | 10.38 | 10.59 | 2,427 | -0.03(-0.28%) |
Nov 27, 2023 | 10.62 | 10.62 | 10.62 | 10.62 | 4,269 | +0.54(+5.34%) |
Nov 24, 2023 | 10.09 | 10.09 | 10.09 | 10.09 | 532 | -0.32(-3.03%) |
Nov 22, 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 506 | +0.16(+1.55%) |
Nov 21, 2023 | 10.43 | 10.48 | 10.05 | 10.24 | 4,258 | -0.38(-3.59%) |
Nov 20, 2023 | 10.60 | 10.62 | 10.60 | 10.62 | 725 | +0.24(+2.36%) |
Nov 17, 2023 | 10.49 | 10.49 | 10.18 | 10.38 | 6,236 | +0.34(+3.41%) |
Nov 16, 2023 | 9.811 | 10.14 | 9.743 | 10.04 | 1,517 | +0.30(+3.12%) |
Nov 15, 2023 | 10.12 | 10.61 | 9.733 | 9.733 | 4,343 | -0.19(-1.88%) |
Nov 14, 2023 | 9.400 | 9.948 | 9.400 | 9.919 | 9,583 | +0.62(+6.63%) |
Nov 13, 2023 | 9.302 | 9.312 | 9.253 | 9.302 | 6,477 | +0.00(+0.00%) |
Nov 10, 2023 | 9.567 | 9.851 | 9.302 | 9.302 | 6,995 | -0.54(-5.47%) |
Nov 09, 2023 | 9.895 | 9.895 | 9.547 | 9.841 | 6,486 | -0.34(-3.37%) |
Nov 08, 2023 | 10.18 | 10.30 | 10.18 | 10.18 | 5,408 | -0.11(-1.05%) |
Nov 07, 2023 | 10.39 | 10.49 | 10.19 | 10.29 | 3,588 | -0.02(-0.19%) |
Nov 06, 2023 | 10.32 | 10.61 | 10.16 | 10.31 | 4,740 | -0.04(-0.38%) |
Nov 03, 2023 | 10.53 | 10.53 | 10.35 | 10.35 | 2,336 | +0.36(+3.58%) |
Nov 02, 2023 | 10.18 | 10.18 | 9.874 | 9.993 | 3,209 | -0.07(-0.73%) |