Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 12.76 | 13.05 | 12.49 | 12.51 | 144,832 | -0.41(-3.17%) |
Jan 30, 2024 | 13.35 | 13.37 | 12.87 | 12.92 | 81,636 | -0.52(-3.87%) |
Jan 29, 2024 | 13.68 | 13.78 | 13.36 | 13.44 | 71,098 | -0.23(-1.68%) |
Jan 26, 2024 | 14.43 | 14.43 | 13.50 | 13.67 | 64,393 | -0.19(-1.37%) |
Jan 25, 2024 | 14.03 | 14.03 | 13.35 | 13.86 | 74,268 | +0.12(+0.87%) |
Jan 24, 2024 | 13.76 | 13.80 | 13.39 | 13.74 | 59,151 | +0.18(+1.33%) |
Jan 23, 2024 | 13.75 | 13.75 | 13.41 | 13.56 | 44,025 | -0.07(-0.51%) |
Jan 22, 2024 | 13.38 | 13.63 | 13.26 | 13.63 | 53,182 | +0.42(+3.18%) |
Jan 19, 2024 | 13.03 | 13.26 | 12.85 | 13.21 | 42,079 | +0.27(+2.09%) |
Jan 18, 2024 | 12.75 | 12.95 | 12.69 | 12.94 | 45,777 | +0.21(+1.65%) |
Jan 17, 2024 | 12.40 | 12.77 | 12.30 | 12.73 | 49,865 | +0.33(+2.66%) |
Jan 16, 2024 | 12.38 | 12.45 | 12.24 | 12.40 | 44,381 | -0.15(-1.20%) |
Jan 12, 2024 | 12.83 | 12.91 | 12.40 | 12.55 | 35,510 | -0.20(-1.57%) |
Jan 11, 2024 | 12.66 | 12.82 | 12.50 | 12.75 | 66,893 | -0.05(-0.39%) |
Jan 10, 2024 | 12.44 | 12.82 | 12.31 | 12.80 | 212,439 | +0.32(+2.56%) |
Jan 09, 2024 | 12.47 | 12.60 | 12.21 | 12.48 | 73,535 | -0.17(-1.34%) |
Jan 08, 2024 | 12.70 | 12.70 | 12.48 | 12.65 | 57,227 | -0.07(-0.55%) |
Jan 05, 2024 | 12.49 | 12.85 | 12.49 | 12.72 | 163,120 | +0.11(+0.87%) |
Jan 04, 2024 | 12.68 | 12.88 | 12.58 | 12.61 | 69,203 | -0.01(-0.08%) |
Jan 03, 2024 | 13.14 | 13.14 | 12.61 | 12.62 | 99,182 | -0.51(-3.88%) |
Jan 02, 2024 | 13.49 | 13.71 | 13.03 | 13.13 | 162,924 | -0.39(-2.88%) |
Dec 29, 2023 | 13.31 | 14.17 | 13.20 | 13.52 | 167,375 | +0.24(+1.81%) |
Dec 28, 2023 | 12.97 | 13.55 | 12.97 | 13.28 | 104,752 | +0.37(+2.87%) |
Dec 27, 2023 | 12.10 | 12.92 | 12.10 | 12.91 | 258,739 | +0.81(+6.69%) |
Dec 26, 2023 | 12.10 | 12.26 | 11.95 | 12.10 | 170,759 | +0.07(+0.58%) |
Dec 22, 2023 | 12.11 | 12.28 | 11.98 | 12.03 | 91,493 | +0.03(+0.25%) |
Dec 21, 2023 | 12.03 | 12.03 | 11.93 | 12.00 | 62,063 | +0.08(+0.67%) |
Dec 20, 2023 | 12.05 | 12.35 | 11.91 | 11.92 | 92,909 | -0.09(-0.75%) |
Dec 19, 2023 | 11.90 | 12.07 | 11.78 | 12.01 | 115,002 | +0.16(+1.35%) |
Dec 18, 2023 | 12.12 | 12.16 | 11.77 | 11.85 | 96,940 | -0.25(-2.07%) |
Dec 15, 2023 | 12.52 | 12.54 | 12.04 | 12.10 | 173,582 | -0.39(-3.12%) |
Dec 14, 2023 | 12.27 | 12.62 | 11.66 | 12.49 | 136,029 | +0.49(+4.08%) |
Dec 13, 2023 | 11.32 | 12.04 | 11.32 | 12.00 | 198,093 | +0.68(+6.01%) |
Dec 12, 2023 | 11.33 | 11.42 | 11.22 | 11.32 | 122,911 | +0.05(+0.44%) |
Dec 11, 2023 | 11.32 | 11.47 | 11.22 | 11.27 | 55,153 | +0.04(+0.36%) |
Dec 08, 2023 | 11.08 | 11.35 | 11.08 | 11.23 | 92,397 | +0.13(+1.17%) |
Dec 07, 2023 | 10.98 | 11.32 | 10.45 | 11.10 | 83,213 | +0.10(+0.91%) |
Dec 06, 2023 | 11.12 | 11.45 | 10.98 | 11.00 | 49,351 | +0.02(+0.18%) |
Dec 05, 2023 | 11.09 | 11.09 | 10.29 | 10.98 | 53,241 | -0.12(-1.08%) |
Dec 04, 2023 | 10.93 | 11.26 | 10.93 | 11.10 | 206,003 | +0.11(+1.00%) |
Dec 01, 2023 | 10.50 | 10.99 | 10.37 | 10.99 | 115,686 | +0.62(+5.98%) |
Nov 30, 2023 | 10.45 | 10.46 | 10.33 | 10.37 | 63,305 | -0.05(-0.48%) |
Nov 29, 2023 | 10.45 | 10.54 | 10.38 | 10.42 | 148,765 | +0.12(+1.17%) |
Nov 28, 2023 | 10.33 | 10.42 | 10.27 | 10.30 | 117,760 | -0.08(-0.77%) |
Nov 27, 2023 | 10.45 | 10.52 | 10.35 | 10.38 | 62,789 | -0.10(-0.95%) |
Nov 24, 2023 | 10.40 | 10.52 | 10.18 | 10.48 | 46,163 | +0.02(+0.19%) |
Nov 22, 2023 | 10.50 | 10.50 | 10.36 | 10.46 | 77,152 | +0.03(+0.29%) |
Nov 21, 2023 | 10.45 | 10.61 | 10.42 | 10.43 | 48,747 | -0.19(-1.79%) |
Nov 20, 2023 | 10.62 | 10.70 | 10.53 | 10.62 | 127,341 | +0.00(+0.00%) |
Nov 17, 2023 | 10.70 | 10.70 | 10.49 | 10.62 | 170,657 | +0.06(+0.57%) |
Nov 16, 2023 | 10.73 | 10.88 | 10.44 | 10.56 | 26,813 | -0.24(-2.22%) |
Nov 15, 2023 | 10.98 | 11.21 | 10.72 | 10.80 | 48,266 | -0.21(-1.91%) |
Nov 14, 2023 | 10.50 | 11.08 | 10.46 | 11.01 | 100,405 | +0.77(+7.52%) |
Nov 13, 2023 | 10.27 | 10.35 | 10.14 | 10.24 | 29,294 | -0.01(-0.10%) |
Nov 10, 2023 | 10.12 | 10.36 | 10.09 | 10.25 | 46,072 | +0.09(+0.89%) |
Nov 09, 2023 | 10.29 | 10.39 | 10.08 | 10.16 | 46,124 | -0.20(-1.93%) |
Nov 08, 2023 | 10.40 | 10.44 | 10.23 | 10.36 | 35,131 | -0.14(-1.33%) |
Nov 07, 2023 | 10.25 | 10.55 | 10.22 | 10.50 | 46,176 | +0.30(+2.94%) |
Nov 06, 2023 | 10.23 | 10.36 | 10.19 | 10.20 | 31,048 | -0.10(-0.97%) |
Nov 03, 2023 | 10.19 | 10.52 | 9.880 | 10.30 | 44,761 | +0.41(+4.15%) |
Nov 02, 2023 | 9.760 | 9.940 | 9.750 | 9.890 | 45,754 | +0.31(+3.24%) |