Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 12.20 | 12.22 | 12.02 | 12.03 | 508,435 | +0.03(+0.25%) |
Jan 30, 2024 | 11.93 | 12.01 | 11.90 | 12.00 | 669,514 | -0.02(-0.16%) |
Jan 29, 2024 | 12.09 | 12.11 | 11.97 | 12.02 | 765,446 | -0.04(-0.33%) |
Jan 26, 2024 | 12.10 | 12.14 | 12.03 | 12.06 | 543,945 | +0.06(+0.49%) |
Jan 25, 2024 | 12.05 | 12.05 | 11.93 | 12.00 | 879,702 | +0.07(+0.58%) |
Jan 24, 2024 | 11.99 | 12.01 | 11.93 | 11.93 | 327,280 | -0.08(-0.66%) |
Jan 23, 2024 | 11.95 | 12.02 | 11.93 | 12.01 | 242,454 | -0.07(-0.57%) |
Jan 22, 2024 | 12.10 | 12.17 | 12.07 | 12.08 | 202,859 | +0.16(+1.32%) |
Jan 19, 2024 | 11.85 | 11.92 | 11.82 | 11.92 | 288,179 | -0.11(-0.90%) |
Jan 18, 2024 | 11.88 | 12.04 | 11.87 | 12.03 | 393,732 | +0.00(+0.00%) |
Jan 17, 2024 | 12.03 | 12.03 | 11.90 | 12.03 | 485,137 | -0.17(-1.37%) |
Jan 16, 2024 | 12.25 | 12.26 | 12.16 | 12.20 | 225,993 | +0.00(+0.00%) |
Jan 12, 2024 | 12.28 | 12.29 | 12.18 | 12.20 | 230,257 | +0.02(+0.16%) |
Jan 11, 2024 | 12.13 | 12.18 | 12.04 | 12.18 | 281,216 | -0.09(-0.72%) |
Jan 10, 2024 | 12.23 | 12.30 | 12.23 | 12.27 | 189,993 | +0.09(+0.73%) |
Jan 09, 2024 | 12.24 | 12.27 | 12.18 | 12.18 | 150,387 | -0.14(-1.12%) |
Jan 08, 2024 | 12.20 | 12.32 | 12.19 | 12.32 | 177,251 | +0.13(+1.05%) |
Jan 05, 2024 | 12.16 | 12.27 | 12.16 | 12.19 | 200,411 | -0.03(-0.24%) |
Jan 04, 2024 | 12.21 | 12.31 | 12.21 | 12.22 | 263,605 | +0.14(+1.14%) |
Jan 03, 2024 | 11.98 | 12.11 | 11.98 | 12.08 | 328,464 | +0.08(+0.66%) |
Jan 02, 2024 | 12.08 | 12.09 | 12.00 | 12.00 | 269,197 | -0.10(-0.81%) |
Dec 29, 2023 | 12.10 | 12.14 | 12.03 | 12.10 | 182,893 | -0.01(-0.08%) |
Dec 28, 2023 | 12.12 | 12.17 | 12.11 | 12.11 | 286,741 | -0.01(-0.08%) |
Dec 27, 2023 | 12.09 | 12.14 | 12.09 | 12.12 | 443,318 | -0.04(-0.32%) |
Dec 26, 2023 | 12.05 | 12.18 | 12.05 | 12.16 | 142,738 | +0.04(+0.33%) |
Dec 22, 2023 | 12.08 | 12.22 | 12.08 | 12.12 | 366,121 | +0.09(+0.74%) |
Dec 21, 2023 | 11.93 | 12.04 | 11.93 | 12.03 | 683,742 | +0.19(+1.58%) |
Dec 20, 2023 | 11.81 | 11.91 | 11.79 | 11.85 | 583,570 | -0.04(-0.33%) |
Dec 19, 2023 | 11.79 | 11.92 | 11.79 | 11.88 | 229,244 | +0.16(+1.34%) |
Dec 18, 2023 | 11.71 | 11.74 | 11.69 | 11.73 | 198,057 | +0.02(+0.17%) |
Dec 15, 2023 | 11.73 | 11.74 | 11.69 | 11.71 | 278,110 | -0.14(-1.16%) |
Dec 14, 2023 | 11.84 | 11.90 | 11.81 | 11.85 | 241,160 | -0.06(-0.50%) |
Dec 13, 2023 | 11.88 | 11.92 | 11.73 | 11.90 | 414,918 | +0.03(+0.25%) |
Dec 12, 2023 | 11.83 | 11.89 | 11.80 | 11.88 | 264,290 | -0.05(-0.41%) |
Dec 11, 2023 | 11.91 | 11.98 | 11.89 | 11.92 | 212,237 | +0.03(+0.25%) |
Dec 08, 2023 | 11.77 | 11.90 | 11.77 | 11.89 | 273,822 | +0.20(+1.68%) |
Dec 07, 2023 | 11.67 | 11.72 | 11.61 | 11.70 | 169,662 | +0.12(+1.02%) |
Dec 06, 2023 | 11.66 | 11.68 | 11.57 | 11.58 | 224,661 | -0.09(-0.76%) |
Dec 05, 2023 | 11.56 | 11.71 | 11.56 | 11.67 | 220,381 | +0.05(+0.42%) |
Dec 04, 2023 | 11.64 | 11.69 | 11.59 | 11.62 | 181,958 | +0.09(+0.77%) |
Dec 01, 2023 | 11.46 | 11.54 | 11.46 | 11.53 | 417,120 | -0.14(-1.18%) |
Nov 30, 2023 | 11.56 | 11.69 | 11.55 | 11.67 | 290,941 | +0.07(+0.59%) |
Nov 29, 2023 | 11.64 | 11.67 | 11.59 | 11.60 | 235,969 | -0.06(-0.51%) |
Nov 28, 2023 | 11.54 | 11.71 | 11.54 | 11.66 | 339,684 | -0.43(-3.58%) |
Nov 27, 2023 | 11.98 | 12.09 | 11.98 | 12.09 | 146,474 | +0.06(+0.49%) |
Nov 24, 2023 | 12.01 | 12.06 | 12.00 | 12.03 | 85,047 | +0.14(+1.16%) |
Nov 22, 2023 | 11.89 | 11.91 | 11.83 | 11.89 | 157,845 | -0.01(-0.08%) |
Nov 21, 2023 | 11.91 | 11.96 | 11.88 | 11.90 | 195,662 | +0.12(+1.00%) |
Nov 20, 2023 | 11.71 | 11.81 | 11.71 | 11.79 | 169,580 | +0.10(+0.84%) |
Nov 17, 2023 | 11.59 | 11.71 | 11.58 | 11.69 | 438,887 | +0.00(+0.00%) |
Nov 16, 2023 | 11.61 | 11.70 | 11.58 | 11.69 | 405,931 | +0.07(+0.59%) |
Nov 15, 2023 | 11.69 | 11.70 | 11.60 | 11.62 | 345,188 | -0.25(-2.07%) |
Nov 14, 2023 | 11.88 | 11.89 | 11.81 | 11.87 | 234,262 | +0.17(+1.43%) |
Nov 13, 2023 | 11.62 | 11.71 | 11.60 | 11.70 | 421,950 | -0.08(-0.67%) |
Nov 10, 2023 | 11.68 | 11.78 | 11.60 | 11.78 | 323,399 | +0.04(+0.33%) |
Nov 09, 2023 | 11.77 | 11.81 | 11.72 | 11.74 | 228,607 | -0.03(-0.25%) |
Nov 08, 2023 | 11.70 | 11.77 | 11.70 | 11.77 | 231,674 | +0.06(+0.50%) |
Nov 07, 2023 | 11.69 | 11.71 | 11.65 | 11.71 | 242,344 | +0.11(+0.93%) |
Nov 06, 2023 | 11.63 | 11.63 | 11.55 | 11.60 | 164,597 | -0.02(-0.17%) |
Nov 03, 2023 | 11.52 | 11.62 | 11.47 | 11.62 | 392,743 | +0.05(+0.43%) |
Nov 02, 2023 | 11.62 | 11.63 | 11.45 | 11.57 | 366,207 | +0.03(+0.26%) |