Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 13.55 | 13.55 | 13.35 | 13.36 | 37,277 | -0.18(-1.33%) |
Jan 30, 2024 | 13.51 | 13.60 | 13.51 | 13.54 | 7,325 | -0.05(-0.37%) |
Jan 29, 2024 | 13.50 | 13.60 | 13.21 | 13.59 | 31,758 | +0.21(+1.57%) |
Jan 26, 2024 | 13.50 | 13.50 | 13.35 | 13.38 | 3,957 | -0.09(-0.67%) |
Jan 25, 2024 | 13.30 | 13.47 | 13.23 | 13.47 | 9,581 | +0.22(+1.66%) |
Jan 24, 2024 | 13.25 | 13.55 | 13.21 | 13.25 | 19,627 | +0.15(+1.15%) |
Jan 23, 2024 | 13.14 | 13.14 | 13.10 | 13.10 | 13,220 | +0.09(+0.69%) |
Jan 22, 2024 | 12.85 | 13.23 | 12.85 | 13.01 | 14,763 | +0.19(+1.44%) |
Jan 19, 2024 | 12.76 | 12.87 | 12.76 | 12.82 | 17,547 | +0.11(+0.90%) |
Jan 18, 2024 | 12.71 | 12.78 | 12.71 | 12.71 | 5,761 | +0.00(+0.00%) |
Jan 17, 2024 | 12.71 | 12.76 | 12.71 | 12.71 | 9,247 | -0.05(-0.39%) |
Jan 16, 2024 | 12.81 | 12.81 | 12.76 | 12.76 | 5,683 | -0.05(-0.39%) |
Jan 12, 2024 | 12.92 | 12.94 | 12.81 | 12.81 | 3,864 | +0.00(+0.00%) |
Jan 11, 2024 | 12.82 | 12.86 | 12.80 | 12.81 | 9,294 | +0.00(+0.00%) |
Jan 10, 2024 | 12.82 | 12.84 | 12.81 | 12.81 | 8,577 | -0.03(-0.23%) |
Jan 09, 2024 | 12.80 | 12.95 | 12.80 | 12.84 | 15,037 | -0.06(-0.47%) |
Jan 08, 2024 | 12.79 | 13.00 | 12.79 | 12.90 | 14,581 | +0.05(+0.39%) |
Jan 05, 2024 | 12.90 | 12.98 | 12.85 | 12.85 | 67,994 | -0.09(-0.70%) |
Jan 04, 2024 | 12.99 | 12.99 | 12.91 | 12.94 | 12,300 | -0.01(-0.08%) |
Jan 03, 2024 | 12.99 | 12.99 | 12.82 | 12.95 | 10,389 | +0.00(+0.00%) |
Jan 02, 2024 | 13.10 | 13.10 | 12.90 | 12.95 | 24,176 | -0.04(-0.31%) |
Dec 29, 2023 | 13.15 | 13.15 | 12.91 | 12.99 | 11,727 | -0.01(-0.08%) |
Dec 28, 2023 | 13.18 | 13.23 | 13.00 | 13.00 | 9,952 | +0.00(+0.00%) |
Dec 27, 2023 | 13.00 | 13.08 | 12.93 | 13.00 | 10,280 | +0.04(+0.31%) |
Dec 26, 2023 | 13.11 | 13.22 | 12.96 | 12.96 | 6,353 | +0.03(+0.23%) |
Dec 22, 2023 | 12.89 | 13.15 | 12.88 | 12.93 | 7,264 | +0.01(+0.08%) |
Dec 21, 2023 | 13.08 | 13.08 | 12.87 | 12.92 | 7,189 | +0.05(+0.39%) |
Dec 20, 2023 | 12.83 | 13.07 | 12.77 | 12.87 | 18,618 | +0.07(+0.55%) |
Dec 19, 2023 | 12.84 | 13.07 | 12.75 | 12.80 | 22,653 | -0.17(-1.31%) |
Dec 18, 2023 | 13.18 | 13.18 | 12.88 | 12.97 | 10,614 | -0.03(-0.23%) |
Dec 15, 2023 | 13.30 | 13.54 | 13.00 | 13.00 | 33,913 | -0.46(-3.42%) |
Dec 14, 2023 | 13.47 | 13.54 | 13.12 | 13.46 | 12,591 | +0.13(+0.98%) |
Dec 13, 2023 | 13.12 | 13.42 | 13.00 | 13.33 | 10,594 | +0.37(+2.85%) |
Dec 12, 2023 | 12.90 | 13.34 | 12.90 | 12.96 | 8,632 | -0.07(-0.54%) |
Dec 11, 2023 | 13.10 | 13.13 | 13.03 | 13.03 | 8,654 | +0.02(+0.15%) |
Dec 08, 2023 | 12.99 | 13.10 | 12.95 | 13.01 | 4,981 | -0.06(-0.46%) |
Dec 07, 2023 | 13.28 | 13.47 | 12.91 | 13.07 | 8,185 | -0.06(-0.46%) |
Dec 06, 2023 | 12.94 | 13.38 | 12.94 | 13.13 | 6,095 | +0.07(+0.54%) |
Dec 05, 2023 | 13.28 | 13.28 | 12.97 | 13.06 | 7,611 | -0.09(-0.68%) |
Dec 04, 2023 | 13.00 | 13.16 | 12.95 | 13.15 | 7,377 | +0.14(+1.08%) |
Dec 01, 2023 | 13.13 | 13.49 | 13.00 | 13.01 | 16,750 | -0.31(-2.33%) |
Nov 30, 2023 | 13.02 | 13.32 | 13.00 | 13.32 | 8,771 | +0.14(+1.06%) |
Nov 29, 2023 | 13.00 | 13.18 | 12.65 | 13.18 | 13,331 | +0.26(+2.01%) |
Nov 28, 2023 | 13.31 | 13.31 | 12.86 | 12.92 | 4,855 | +0.11(+0.86%) |
Nov 27, 2023 | 12.69 | 12.81 | 12.69 | 12.81 | 12,809 | +0.11(+0.87%) |
Nov 24, 2023 | 12.60 | 12.70 | 12.50 | 12.70 | 5,286 | +0.05(+0.40%) |
Nov 22, 2023 | 12.78 | 12.82 | 12.55 | 12.65 | 10,157 | +0.00(+0.00%) |
Nov 21, 2023 | 12.80 | 12.81 | 12.65 | 12.65 | 4,420 | -0.35(-2.69%) |
Nov 20, 2023 | 13.04 | 13.04 | 12.84 | 13.00 | 8,975 | +0.02(+0.15%) |
Nov 17, 2023 | 13.15 | 13.15 | 12.85 | 12.98 | 11,490 | -0.06(-0.46%) |
Nov 16, 2023 | 13.27 | 13.29 | 13.00 | 13.04 | 5,424 | -0.08(-0.61%) |
Nov 15, 2023 | 13.07 | 13.14 | 13.00 | 13.12 | 6,875 | +0.08(+0.61%) |
Nov 14, 2023 | 13.01 | 13.14 | 12.85 | 13.04 | 18,804 | +0.29(+2.27%) |
Nov 13, 2023 | 12.49 | 12.94 | 12.49 | 12.75 | 4,847 | +0.06(+0.47%) |
Nov 10, 2023 | 12.48 | 12.80 | 12.40 | 12.69 | 9,948 | +0.33(+2.67%) |
Nov 09, 2023 | 12.02 | 12.45 | 12.02 | 12.36 | 4,494 | -0.09(-0.72%) |
Nov 08, 2023 | 12.32 | 12.50 | 12.26 | 12.45 | 15,374 | -0.15(-1.19%) |
Nov 07, 2023 | 12.50 | 12.60 | 12.29 | 12.60 | 11,976 | +0.14(+1.12%) |
Nov 06, 2023 | 12.62 | 12.82 | 12.46 | 12.46 | 4,730 | -0.47(-3.63%) |
Nov 03, 2023 | 12.81 | 12.93 | 12.62 | 12.93 | 9,037 | +0.28(+2.21%) |
Nov 02, 2023 | 12.43 | 12.86 | 12.43 | 12.65 | 7,599 | +0.24(+1.93%) |