Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 13.93 | 14.10 | 13.89 | 13.89 | 420,137 | -0.03(-0.22%) |
Jan 30, 2024 | 13.83 | 14.00 | 13.83 | 13.92 | 639,278 | +0.22(+1.61%) |
Jan 29, 2024 | 13.62 | 13.70 | 13.60 | 13.70 | 523,657 | +0.30(+2.24%) |
Jan 26, 2024 | 13.30 | 13.40 | 13.30 | 13.40 | 456,757 | -0.05(-0.37%) |
Jan 25, 2024 | 13.43 | 13.50 | 13.37 | 13.45 | 629,803 | +0.09(+0.67%) |
Jan 24, 2024 | 13.40 | 13.48 | 13.36 | 13.36 | 585,264 | -0.16(-1.18%) |
Jan 23, 2024 | 13.60 | 13.60 | 13.48 | 13.52 | 474,454 | -0.08(-0.59%) |
Jan 22, 2024 | 13.63 | 13.69 | 13.53 | 13.60 | 965,500 | -0.14(-1.02%) |
Jan 19, 2024 | 13.69 | 13.77 | 13.63 | 13.74 | 647,059 | +0.09(+0.66%) |
Jan 18, 2024 | 13.65 | 13.74 | 13.56 | 13.65 | 911,689 | +0.31(+2.32%) |
Jan 17, 2024 | 13.35 | 13.44 | 13.27 | 13.34 | 715,655 | -0.31(-2.27%) |
Jan 16, 2024 | 13.78 | 13.83 | 13.63 | 13.65 | 770,643 | -0.28(-2.01%) |
Jan 12, 2024 | 13.92 | 14.02 | 13.92 | 13.93 | 954,159 | +0.32(+2.39%) |
Jan 11, 2024 | 13.47 | 13.68 | 13.47 | 13.61 | 492,558 | +0.18(+1.30%) |
Jan 10, 2024 | 13.54 | 13.62 | 13.43 | 13.43 | 1,040,745 | +0.37(+2.83%) |
Jan 09, 2024 | 13.00 | 13.09 | 12.90 | 13.06 | 626,618 | +0.27(+2.11%) |
Jan 08, 2024 | 12.55 | 12.80 | 12.45 | 12.79 | 1,120,038 | +0.30(+2.40%) |
Jan 05, 2024 | 12.42 | 12.60 | 12.42 | 12.49 | 421,262 | +0.07(+0.56%) |
Jan 04, 2024 | 12.52 | 12.52 | 12.35 | 12.42 | 514,952 | -0.28(-2.20%) |
Jan 03, 2024 | 12.80 | 12.89 | 12.60 | 12.70 | 439,247 | -0.10(-0.78%) |
Jan 02, 2024 | 12.97 | 12.97 | 12.80 | 12.80 | 622,188 | -0.19(-1.46%) |
Dec 29, 2023 | 12.90 | 12.99 | 12.88 | 12.99 | 789,672 | +0.48(+3.84%) |
Dec 28, 2023 | 12.50 | 12.70 | 12.48 | 12.51 | 564,076 | +0.03(+0.24%) |
Dec 27, 2023 | 12.31 | 12.50 | 12.31 | 12.48 | 464,983 | +0.20(+1.63%) |
Dec 26, 2023 | 12.17 | 12.29 | 12.17 | 12.28 | 462,347 | +0.11(+0.90%) |
Dec 22, 2023 | 12.19 | 12.25 | 12.10 | 12.17 | 500,193 | -0.02(-0.16%) |
Dec 21, 2023 | 12.00 | 12.19 | 12.00 | 12.19 | 536,163 | +0.23(+1.92%) |
Dec 20, 2023 | 12.00 | 12.09 | 11.92 | 11.96 | 891,825 | -0.11(-0.91%) |
Dec 19, 2023 | 11.98 | 12.09 | 11.97 | 12.07 | 829,294 | +0.17(+1.43%) |
Dec 18, 2023 | 11.97 | 12.00 | 11.80 | 11.90 | 528,715 | +0.11(+0.93%) |
Dec 15, 2023 | 11.96 | 11.96 | 11.79 | 11.79 | 1,068,693 | -0.29(-2.36%) |
Dec 14, 2023 | 11.96 | 12.08 | 11.95 | 12.07 | 468,001 | +0.05(+0.46%) |
Dec 13, 2023 | 11.86 | 12.06 | 11.85 | 12.02 | 598,102 | +0.14(+1.18%) |
Dec 12, 2023 | 11.88 | 11.95 | 11.80 | 11.88 | 688,978 | +0.09(+0.76%) |
Dec 11, 2023 | 11.75 | 11.82 | 11.75 | 11.79 | 481,033 | +0.00(+0.00%) |
Dec 08, 2023 | 11.73 | 11.80 | 11.73 | 11.79 | 804,817 | +0.06(+0.51%) |
Dec 07, 2023 | 11.69 | 11.80 | 11.69 | 11.73 | 856,172 | +0.16(+1.38%) |
Dec 06, 2023 | 11.62 | 11.71 | 11.57 | 11.57 | 1,082,172 | +0.02(+0.17%) |
Dec 05, 2023 | 11.50 | 11.60 | 11.50 | 11.55 | 469,019 | +0.00(+0.00%) |
Dec 04, 2023 | 11.58 | 11.65 | 11.49 | 11.55 | 562,442 | -0.18(-1.53%) |
Dec 01, 2023 | 11.66 | 11.78 | 11.60 | 11.73 | 519,133 | +0.10(+0.86%) |
Nov 30, 2023 | 11.60 | 11.66 | 11.55 | 11.63 | 498,069 | +0.10(+0.87%) |
Nov 29, 2023 | 11.51 | 11.60 | 11.50 | 11.53 | 603,616 | -0.01(-0.09%) |
Nov 28, 2023 | 11.53 | 11.55 | 11.46 | 11.54 | 672,322 | +0.00(+0.00%) |
Nov 27, 2023 | 11.51 | 11.55 | 11.48 | 11.54 | 685,138 | +0.06(+0.52%) |
Nov 24, 2023 | 11.37 | 11.59 | 11.35 | 11.48 | 359,354 | -0.13(-1.12%) |
Nov 22, 2023 | 11.46 | 11.72 | 11.46 | 11.61 | 452,480 | +0.12(+1.04%) |
Nov 21, 2023 | 11.45 | 11.56 | 11.45 | 11.49 | 917,422 | +0.05(+0.44%) |
Nov 20, 2023 | 11.47 | 11.47 | 11.38 | 11.44 | 1,229,194 | -0.09(-0.78%) |
Nov 17, 2023 | 11.54 | 11.71 | 11.51 | 11.53 | 612,581 | -0.14(-1.20%) |
Nov 16, 2023 | 11.52 | 11.69 | 11.52 | 11.67 | 544,781 | +0.15(+1.30%) |
Nov 15, 2023 | 11.57 | 11.70 | 11.51 | 11.52 | 959,452 | -0.24(-2.04%) |
Nov 14, 2023 | 11.77 | 11.80 | 11.63 | 11.76 | 1,021,719 | +0.12(+1.03%) |
Nov 13, 2023 | 11.51 | 11.64 | 11.51 | 11.64 | 4,914,856 | +0.24(+2.15%) |
Nov 10, 2023 | 11.37 | 11.45 | 11.27 | 11.39 | 784,913 | -0.29(-2.44%) |
Nov 09, 2023 | 11.83 | 11.87 | 11.67 | 11.68 | 1,744,355 | +0.32(+2.86%) |
Nov 08, 2023 | 11.36 | 11.54 | 11.30 | 11.36 | 1,909,484 | +0.38(+3.42%) |
Nov 07, 2023 | 10.69 | 11.00 | 10.67 | 10.98 | 1,605,745 | +0.30(+2.81%) |
Nov 06, 2023 | 10.63 | 10.69 | 10.56 | 10.68 | 750,432 | -0.12(-1.11%) |
Nov 03, 2023 | 10.71 | 10.80 | 10.69 | 10.80 | 511,729 | +0.19(+1.79%) |
Nov 02, 2023 | 10.57 | 10.61 | 10.53 | 10.61 | 1,109,523 | +0.13(+1.24%) |