Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 12.24 | 12.52 | 12.05 | 12.05 | 1,412,384 | -0.11(-0.90%) |
Jan 30, 2024 | 12.34 | 12.36 | 12.16 | 12.16 | 600,864 | -0.32(-2.56%) |
Jan 29, 2024 | 12.36 | 12.50 | 12.22 | 12.48 | 635,275 | +0.05(+0.40%) |
Jan 26, 2024 | 12.70 | 12.90 | 12.43 | 12.43 | 603,841 | -0.14(-1.11%) |
Jan 25, 2024 | 12.33 | 12.58 | 12.17 | 12.57 | 803,705 | +0.47(+3.88%) |
Jan 24, 2024 | 12.50 | 12.53 | 12.09 | 12.10 | 654,591 | -0.23(-1.87%) |
Jan 23, 2024 | 12.50 | 12.79 | 12.16 | 12.33 | 708,476 | +0.05(+0.41%) |
Jan 22, 2024 | 12.54 | 12.95 | 12.20 | 12.28 | 963,462 | -0.13(-1.05%) |
Jan 19, 2024 | 12.46 | 12.69 | 11.88 | 12.41 | 1,211,685 | -0.04(-0.32%) |
Jan 18, 2024 | 12.35 | 12.49 | 11.97 | 12.45 | 1,324,121 | +0.12(+0.97%) |
Jan 17, 2024 | 12.36 | 12.59 | 12.06 | 12.33 | 1,393,750 | -0.19(-1.52%) |
Jan 16, 2024 | 13.21 | 13.30 | 12.48 | 12.52 | 1,596,548 | -0.87(-6.50%) |
Jan 12, 2024 | 13.51 | 13.62 | 13.27 | 13.39 | 840,333 | +0.04(+0.30%) |
Jan 11, 2024 | 13.60 | 13.62 | 13.16 | 13.35 | 743,088 | -0.29(-2.13%) |
Jan 10, 2024 | 13.17 | 13.71 | 13.06 | 13.64 | 1,037,253 | +0.47(+3.57%) |
Jan 09, 2024 | 13.43 | 13.52 | 13.08 | 13.17 | 1,160,271 | -0.52(-3.80%) |
Jan 08, 2024 | 12.81 | 13.70 | 12.79 | 13.69 | 1,265,305 | +0.91(+7.12%) |
Jan 05, 2024 | 13.18 | 13.50 | 12.74 | 12.78 | 1,739,252 | -0.53(-3.98%) |
Jan 04, 2024 | 14.39 | 14.39 | 13.26 | 13.31 | 2,418,552 | -1.07(-7.44%) |
Jan 03, 2024 | 15.05 | 15.05 | 14.26 | 14.38 | 1,738,389 | -0.98(-6.38%) |
Jan 02, 2024 | 15.13 | 15.43 | 15.04 | 15.36 | 735,809 | +0.10(+0.66%) |
Dec 29, 2023 | 15.32 | 15.43 | 15.19 | 15.26 | 703,014 | -0.14(-0.91%) |
Dec 28, 2023 | 15.34 | 15.50 | 15.19 | 15.40 | 664,382 | +0.00(+0.00%) |
Dec 27, 2023 | 15.32 | 15.46 | 15.20 | 15.40 | 671,678 | +0.15(+0.98%) |
Dec 26, 2023 | 15.02 | 15.43 | 15.02 | 15.25 | 717,861 | +0.18(+1.19%) |
Dec 22, 2023 | 15.01 | 15.40 | 14.93 | 15.07 | 678,937 | -0.01(-0.07%) |
Dec 21, 2023 | 15.15 | 15.26 | 14.67 | 15.08 | 1,293,050 | +0.11(+0.73%) |
Dec 20, 2023 | 15.09 | 15.66 | 14.94 | 14.97 | 2,649,341 | -0.25(-1.64%) |
Dec 19, 2023 | 14.85 | 15.35 | 14.85 | 15.22 | 1,210,830 | +0.54(+3.68%) |
Dec 18, 2023 | 14.89 | 15.00 | 14.48 | 14.68 | 1,093,375 | -0.10(-0.68%) |
Dec 15, 2023 | 15.23 | 15.23 | 14.60 | 14.78 | 1,770,068 | -0.25(-1.66%) |
Dec 14, 2023 | 14.68 | 15.29 | 14.68 | 15.03 | 2,952,050 | +0.73(+5.10%) |
Dec 13, 2023 | 13.69 | 14.35 | 13.21 | 14.30 | 1,179,961 | +0.53(+3.85%) |
Dec 12, 2023 | 14.06 | 14.09 | 13.70 | 13.77 | 836,145 | -0.35(-2.48%) |
Dec 11, 2023 | 14.02 | 14.24 | 13.87 | 14.12 | 896,439 | +0.12(+0.86%) |
Dec 08, 2023 | 14.17 | 14.42 | 13.92 | 14.00 | 1,185,904 | -0.18(-1.27%) |
Dec 07, 2023 | 13.29 | 14.34 | 13.29 | 14.18 | 1,946,647 | +0.90(+6.78%) |
Dec 06, 2023 | 13.07 | 13.86 | 13.02 | 13.28 | 2,913,293 | +0.28(+2.15%) |
Dec 05, 2023 | 12.87 | 13.08 | 12.66 | 13.00 | 1,013,787 | +0.05(+0.39%) |
Dec 04, 2023 | 12.99 | 13.33 | 12.86 | 12.95 | 976,817 | -0.20(-1.52%) |
Dec 01, 2023 | 12.88 | 13.29 | 12.71 | 13.15 | 1,316,943 | +0.27(+2.10%) |
Nov 30, 2023 | 13.14 | 13.21 | 12.61 | 12.88 | 2,047,240 | -0.21(-1.60%) |
Nov 29, 2023 | 12.57 | 13.21 | 12.51 | 13.09 | 1,428,227 | +0.37(+2.91%) |
Nov 28, 2023 | 12.98 | 12.98 | 12.61 | 12.72 | 1,334,464 | -0.22(-1.70%) |
Nov 27, 2023 | 12.80 | 13.02 | 12.64 | 12.94 | 1,137,465 | +0.11(+0.86%) |
Nov 24, 2023 | 12.81 | 13.00 | 12.75 | 12.83 | 399,732 | -0.03(-0.23%) |
Nov 22, 2023 | 12.45 | 12.87 | 12.45 | 12.86 | 1,146,433 | +0.39(+3.13%) |
Nov 21, 2023 | 12.53 | 12.75 | 12.47 | 12.47 | 932,345 | -0.19(-1.50%) |
Nov 20, 2023 | 12.63 | 12.81 | 12.59 | 12.66 | 1,217,807 | -0.13(-1.02%) |
Nov 17, 2023 | 12.83 | 13.00 | 12.63 | 12.79 | 1,263,363 | +0.09(+0.71%) |
Nov 16, 2023 | 13.06 | 13.10 | 12.50 | 12.70 | 2,685,783 | -0.43(-3.27%) |
Nov 15, 2023 | 13.16 | 13.57 | 13.07 | 13.13 | 2,015,658 | +0.06(+0.46%) |
Nov 14, 2023 | 12.97 | 13.66 | 12.69 | 13.07 | 3,308,734 | +0.71(+5.74%) |
Nov 13, 2023 | 12.86 | 12.86 | 12.32 | 12.36 | 1,099,747 | -0.56(-4.33%) |
Nov 10, 2023 | 12.95 | 12.99 | 12.31 | 12.92 | 1,622,775 | -0.03(-0.23%) |
Nov 09, 2023 | 13.33 | 13.36 | 12.86 | 12.95 | 1,303,627 | -0.38(-2.85%) |
Nov 08, 2023 | 13.16 | 13.41 | 12.94 | 13.33 | 1,080,428 | +0.12(+0.91%) |
Nov 07, 2023 | 13.60 | 13.89 | 13.20 | 13.21 | 1,585,301 | -0.57(-4.14%) |
Nov 06, 2023 | 13.29 | 14.26 | 13.23 | 13.78 | 2,179,124 | +0.52(+3.92%) |
Nov 03, 2023 | 14.25 | 14.44 | 12.63 | 13.26 | 3,620,978 | -0.63(-4.54%) |
Nov 02, 2023 | 14.10 | 15.20 | 13.73 | 13.89 | 3,671,682 | -0.02(-0.14%) |