Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 12.27 | 12.36 | 12.06 | 12.08 | 2,613,458 | -0.19(-1.55%) |
Jan 30, 2024 | 12.27 | 12.34 | 12.19 | 12.27 | 2,461,864 | -0.09(-0.73%) |
Jan 29, 2024 | 12.15 | 12.38 | 12.10 | 12.36 | 2,147,929 | +0.20(+1.64%) |
Jan 26, 2024 | 12.15 | 12.32 | 12.13 | 12.16 | 2,350,520 | +0.13(+1.08%) |
Jan 25, 2024 | 12.09 | 12.17 | 12.00 | 12.03 | 2,259,390 | +0.05(+0.42%) |
Jan 24, 2024 | 12.43 | 12.53 | 11.97 | 11.98 | 4,011,314 | -0.33(-2.68%) |
Jan 23, 2024 | 12.50 | 12.57 | 12.24 | 12.31 | 3,114,823 | -0.03(-0.24%) |
Jan 22, 2024 | 12.17 | 12.36 | 12.11 | 12.34 | 2,665,210 | +0.24(+1.98%) |
Jan 19, 2024 | 12.08 | 12.12 | 11.95 | 12.10 | 2,948,728 | +0.00(+0.00%) |
Jan 18, 2024 | 12.15 | 12.18 | 11.83 | 12.10 | 2,862,898 | +0.04(+0.33%) |
Jan 17, 2024 | 11.88 | 12.09 | 11.86 | 12.06 | 3,418,134 | +0.01(+0.08%) |
Jan 16, 2024 | 12.11 | 12.22 | 11.94 | 12.05 | 3,665,680 | -0.19(-1.55%) |
Jan 12, 2024 | 12.34 | 12.52 | 12.15 | 12.24 | 8,312,953 | -0.01(-0.08%) |
Jan 11, 2024 | 12.21 | 12.29 | 11.94 | 12.25 | 2,828,438 | +0.05(+0.41%) |
Jan 10, 2024 | 12.07 | 12.25 | 12.04 | 12.20 | 2,159,475 | +0.13(+1.08%) |
Jan 09, 2024 | 11.87 | 12.14 | 11.85 | 12.07 | 2,911,117 | +0.10(+0.84%) |
Jan 08, 2024 | 11.54 | 12.01 | 11.54 | 11.97 | 4,974,615 | +0.45(+3.91%) |
Jan 05, 2024 | 11.42 | 11.67 | 11.39 | 11.52 | 5,515,547 | -0.02(-0.17%) |
Jan 04, 2024 | 11.50 | 11.66 | 11.44 | 11.54 | 3,829,539 | -0.01(-0.09%) |
Jan 03, 2024 | 12.08 | 12.10 | 11.52 | 11.55 | 4,634,202 | -0.67(-5.48%) |
Jan 02, 2024 | 12.26 | 12.27 | 12.07 | 12.22 | 3,764,997 | -0.20(-1.61%) |
Dec 29, 2023 | 12.46 | 12.54 | 12.40 | 12.42 | 2,466,899 | -0.10(-0.80%) |
Dec 28, 2023 | 12.43 | 12.56 | 12.43 | 12.52 | 2,580,798 | +0.09(+0.72%) |
Dec 27, 2023 | 12.49 | 12.51 | 12.37 | 12.43 | 2,875,013 | -0.04(-0.32%) |
Dec 26, 2023 | 12.47 | 12.52 | 12.40 | 12.47 | 3,238,043 | +0.02(+0.16%) |
Dec 22, 2023 | 12.47 | 12.54 | 12.37 | 12.45 | 2,284,918 | -0.03(-0.24%) |
Dec 21, 2023 | 12.48 | 12.57 | 12.36 | 12.48 | 2,864,627 | +0.19(+1.55%) |
Dec 20, 2023 | 12.57 | 12.61 | 12.28 | 12.29 | 4,821,387 | -0.37(-2.92%) |
Dec 19, 2023 | 12.60 | 12.79 | 12.60 | 12.66 | 3,308,181 | +0.10(+0.80%) |
Dec 18, 2023 | 12.56 | 12.66 | 12.48 | 12.56 | 3,170,801 | +0.04(+0.32%) |
Dec 15, 2023 | 12.67 | 12.70 | 12.44 | 12.52 | 13,829,840 | -0.12(-0.95%) |
Dec 14, 2023 | 12.14 | 12.74 | 12.14 | 12.64 | 9,038,250 | +0.45(+3.69%) |
Dec 13, 2023 | 11.86 | 12.23 | 11.79 | 12.19 | 4,704,152 | +0.28(+2.35%) |
Dec 12, 2023 | 11.80 | 11.97 | 11.78 | 11.91 | 8,828,161 | +0.13(+1.10%) |
Dec 11, 2023 | 11.69 | 11.82 | 11.60 | 11.78 | 2,645,968 | +0.16(+1.38%) |
Dec 08, 2023 | 11.62 | 11.79 | 11.59 | 11.62 | 3,307,372 | -0.04(-0.34%) |
Dec 07, 2023 | 11.54 | 11.68 | 11.53 | 11.66 | 2,853,785 | +0.11(+0.95%) |
Dec 06, 2023 | 11.59 | 11.84 | 11.51 | 11.55 | 3,088,449 | +0.03(+0.26%) |
Dec 05, 2023 | 11.73 | 11.82 | 11.49 | 11.52 | 4,213,447 | -0.34(-2.87%) |
Dec 04, 2023 | 11.52 | 11.88 | 11.48 | 11.86 | 5,172,607 | +0.28(+2.42%) |
Dec 01, 2023 | 11.41 | 11.61 | 11.33 | 11.58 | 4,145,781 | +0.18(+1.58%) |
Nov 30, 2023 | 11.38 | 11.50 | 11.17 | 11.40 | 4,903,983 | +0.06(+0.53%) |
Nov 29, 2023 | 11.34 | 11.48 | 11.34 | 11.34 | 3,465,002 | +0.03(+0.27%) |
Nov 28, 2023 | 11.18 | 11.51 | 11.18 | 11.31 | 4,349,305 | +0.08(+0.71%) |
Nov 27, 2023 | 11.33 | 11.40 | 11.21 | 11.23 | 3,960,389 | -0.13(-1.14%) |
Nov 24, 2023 | 11.05 | 11.36 | 11.05 | 11.36 | 2,484,520 | +0.32(+2.90%) |
Nov 22, 2023 | 10.95 | 11.16 | 10.93 | 11.04 | 3,798,338 | +0.18(+1.66%) |
Nov 21, 2023 | 10.84 | 10.98 | 10.84 | 10.86 | 4,137,506 | -0.07(-0.64%) |
Nov 20, 2023 | 11.06 | 11.07 | 10.85 | 10.93 | 4,965,631 | -0.13(-1.18%) |
Nov 17, 2023 | 10.94 | 11.16 | 10.83 | 11.06 | 4,581,525 | +0.24(+2.22%) |
Nov 16, 2023 | 10.64 | 10.95 | 10.61 | 10.82 | 4,692,591 | -0.01(-0.09%) |
Nov 15, 2023 | 10.80 | 10.99 | 10.72 | 10.83 | 5,098,329 | +0.02(+0.19%) |
Nov 14, 2023 | 10.15 | 10.85 | 10.14 | 10.81 | 8,687,795 | +0.94(+9.52%) |
Nov 13, 2023 | 9.720 | 9.950 | 9.700 | 9.870 | 3,267,028 | +0.08(+0.82%) |
Nov 10, 2023 | 9.780 | 9.838 | 9.660 | 9.790 | 2,216,563 | +0.02(+0.20%) |
Nov 09, 2023 | 10.03 | 10.06 | 9.620 | 9.770 | 6,873,589 | -0.26(-2.59%) |
Nov 08, 2023 | 9.660 | 10.39 | 9.410 | 10.03 | 6,365,941 | +0.12(+1.21%) |
Nov 07, 2023 | 9.810 | 10.00 | 9.745 | 9.910 | 4,163,338 | +0.06(+0.61%) |
Nov 06, 2023 | 9.820 | 9.910 | 9.690 | 9.850 | 7,031,873 | +0.04(+0.41%) |
Nov 03, 2023 | 9.810 | 9.940 | 9.710 | 9.810 | 5,064,536 | +0.18(+1.87%) |
Nov 02, 2023 | 9.590 | 9.680 | 9.460 | 9.630 | 5,349,250 | +0.31(+3.33%) |