Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 12.54 | 12.55 | 12.16 | 12.20 | 1,218,254 | -0.36(-2.87%) |
Jan 30, 2024 | 12.53 | 12.85 | 12.15 | 12.56 | 1,490,828 | -0.25(-1.95%) |
Jan 29, 2024 | 12.68 | 12.82 | 12.53 | 12.81 | 975,066 | +0.05(+0.39%) |
Jan 26, 2024 | 12.92 | 12.96 | 12.62 | 12.76 | 843,149 | -0.11(-0.85%) |
Jan 25, 2024 | 13.08 | 13.09 | 12.62 | 12.87 | 824,573 | +0.08(+0.63%) |
Jan 24, 2024 | 12.77 | 12.85 | 12.46 | 12.79 | 1,422,752 | +0.15(+1.19%) |
Jan 23, 2024 | 12.53 | 12.82 | 12.53 | 12.64 | 885,100 | +0.06(+0.48%) |
Jan 22, 2024 | 12.47 | 12.76 | 12.35 | 12.58 | 1,074,362 | +0.19(+1.53%) |
Jan 19, 2024 | 12.37 | 12.51 | 12.13 | 12.39 | 1,096,036 | +0.02(+0.16%) |
Jan 18, 2024 | 12.00 | 12.47 | 11.81 | 12.37 | 1,590,611 | +0.36(+3.00%) |
Jan 17, 2024 | 11.68 | 12.06 | 11.56 | 12.01 | 1,646,200 | +0.20(+1.69%) |
Jan 16, 2024 | 12.03 | 12.16 | 11.66 | 11.81 | 1,915,006 | -0.32(-2.64%) |
Jan 12, 2024 | 12.45 | 12.52 | 12.01 | 12.13 | 1,460,813 | +0.02(+0.17%) |
Jan 11, 2024 | 11.89 | 12.15 | 11.61 | 12.11 | 1,489,341 | +0.26(+2.19%) |
Jan 10, 2024 | 12.07 | 12.07 | 11.73 | 11.85 | 1,160,615 | -0.20(-1.66%) |
Jan 09, 2024 | 12.39 | 12.39 | 12.00 | 12.05 | 1,009,216 | -0.40(-3.21%) |
Jan 08, 2024 | 12.09 | 12.46 | 11.95 | 12.45 | 1,304,067 | -0.02(-0.16%) |
Jan 05, 2024 | 12.43 | 12.69 | 12.37 | 12.47 | 851,492 | +0.16(+1.30%) |
Jan 04, 2024 | 12.97 | 13.10 | 12.28 | 12.31 | 1,042,097 | -0.48(-3.75%) |
Jan 03, 2024 | 12.90 | 13.11 | 12.74 | 12.79 | 836,915 | -0.08(-0.62%) |
Jan 02, 2024 | 13.08 | 13.40 | 12.79 | 12.87 | 1,076,643 | -0.13(-1.00%) |
Dec 29, 2023 | 13.11 | 13.14 | 12.93 | 13.00 | 1,261,004 | -0.10(-0.76%) |
Dec 28, 2023 | 13.35 | 13.47 | 13.09 | 13.10 | 771,120 | -0.37(-2.75%) |
Dec 27, 2023 | 13.63 | 13.73 | 13.40 | 13.47 | 541,622 | -0.21(-1.54%) |
Dec 26, 2023 | 13.39 | 13.82 | 13.24 | 13.68 | 912,677 | +0.53(+4.03%) |
Dec 22, 2023 | 13.12 | 13.36 | 12.83 | 13.15 | 917,193 | +0.07(+0.54%) |
Dec 21, 2023 | 12.89 | 13.11 | 12.74 | 13.08 | 534,517 | +0.15(+1.16%) |
Dec 20, 2023 | 13.17 | 13.40 | 12.88 | 12.93 | 965,588 | -0.22(-1.67%) |
Dec 19, 2023 | 12.82 | 13.20 | 12.80 | 13.15 | 1,019,637 | +0.45(+3.54%) |
Dec 18, 2023 | 13.02 | 13.29 | 12.69 | 12.70 | 570,202 | +0.09(+0.71%) |
Dec 15, 2023 | 13.00 | 13.08 | 12.54 | 12.61 | 2,035,794 | -0.37(-2.85%) |
Dec 14, 2023 | 12.59 | 13.22 | 12.58 | 12.98 | 2,426,268 | +0.76(+6.22%) |
Dec 13, 2023 | 11.68 | 12.24 | 11.68 | 12.22 | 1,222,580 | +0.61(+5.25%) |
Dec 12, 2023 | 11.82 | 11.82 | 11.43 | 11.61 | 1,504,398 | -0.35(-2.93%) |
Dec 11, 2023 | 12.22 | 12.31 | 11.93 | 11.96 | 1,607,914 | -0.29(-2.37%) |
Dec 08, 2023 | 11.77 | 12.40 | 11.76 | 12.25 | 1,236,400 | +0.57(+4.88%) |
Dec 07, 2023 | 11.79 | 11.92 | 11.51 | 11.68 | 1,400,037 | -0.09(-0.76%) |
Dec 06, 2023 | 12.46 | 12.57 | 11.75 | 11.77 | 2,028,254 | -0.85(-6.74%) |
Dec 05, 2023 | 12.96 | 13.04 | 12.51 | 12.62 | 1,183,942 | -0.40(-3.07%) |
Dec 04, 2023 | 13.01 | 13.05 | 12.80 | 13.02 | 923,329 | -0.18(-1.36%) |
Dec 01, 2023 | 12.87 | 13.30 | 12.75 | 13.20 | 1,347,703 | +0.33(+2.56%) |
Nov 30, 2023 | 12.73 | 13.04 | 12.63 | 12.87 | 1,318,691 | +0.28(+2.22%) |
Nov 29, 2023 | 12.71 | 12.87 | 12.47 | 12.59 | 689,435 | +0.00(+0.00%) |
Nov 28, 2023 | 12.48 | 12.78 | 12.37 | 12.59 | 1,051,329 | +0.31(+2.52%) |
Nov 27, 2023 | 12.64 | 12.75 | 12.27 | 12.28 | 1,308,975 | -0.46(-3.61%) |
Nov 24, 2023 | 12.32 | 12.97 | 12.32 | 12.74 | 1,129,292 | +0.46(+3.75%) |
Nov 22, 2023 | 11.83 | 12.40 | 11.77 | 12.28 | 1,126,872 | +0.10(+0.82%) |
Nov 21, 2023 | 12.19 | 12.37 | 12.00 | 12.18 | 1,180,312 | -0.06(-0.49%) |
Nov 20, 2023 | 12.71 | 12.85 | 12.23 | 12.24 | 1,055,601 | -0.24(-1.92%) |
Nov 17, 2023 | 12.12 | 12.52 | 12.06 | 12.48 | 1,790,775 | +0.55(+4.61%) |
Nov 16, 2023 | 12.22 | 12.50 | 11.80 | 11.93 | 1,959,108 | -0.50(-4.02%) |
Nov 15, 2023 | 13.00 | 13.09 | 12.40 | 12.43 | 1,414,262 | -0.57(-4.38%) |
Nov 14, 2023 | 12.92 | 13.09 | 12.71 | 13.00 | 1,128,457 | +0.31(+2.44%) |
Nov 13, 2023 | 12.62 | 12.79 | 12.39 | 12.69 | 1,037,417 | +0.08(+0.63%) |
Nov 10, 2023 | 12.87 | 13.11 | 12.57 | 12.61 | 909,569 | -0.06(-0.47%) |
Nov 09, 2023 | 13.20 | 13.38 | 12.65 | 12.67 | 1,544,664 | -0.31(-2.39%) |
Nov 08, 2023 | 12.22 | 13.13 | 12.13 | 12.98 | 1,757,846 | +0.62(+5.02%) |
Nov 07, 2023 | 12.64 | 12.92 | 12.32 | 12.36 | 2,146,535 | -0.64(-4.92%) |
Nov 06, 2023 | 13.54 | 13.55 | 12.86 | 13.00 | 1,684,962 | -0.40(-2.99%) |
Nov 03, 2023 | 13.67 | 13.74 | 13.25 | 13.40 | 1,583,287 | -0.19(-1.40%) |
Nov 02, 2023 | 12.88 | 13.69 | 12.85 | 13.59 | 1,873,847 | +0.89(+7.01%) |