Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 12.00 | 12.01 | 11.64 | 11.65 | 1,663,249 | -0.32(-2.71%) |
Jan 30, 2024 | 12.13 | 12.20 | 11.97 | 11.98 | 1,118,380 | -0.23(-1.88%) |
Jan 29, 2024 | 12.22 | 12.23 | 12.11 | 12.21 | 2,102,859 | +0.04(+0.31%) |
Jan 26, 2024 | 12.18 | 12.25 | 12.16 | 12.17 | 1,363,398 | +0.05(+0.39%) |
Jan 25, 2024 | 12.20 | 12.22 | 12.08 | 12.12 | 1,064,969 | +0.05(+0.39%) |
Jan 24, 2024 | 12.24 | 12.30 | 12.06 | 12.08 | 1,024,621 | -0.10(-0.85%) |
Jan 23, 2024 | 12.12 | 12.22 | 12.12 | 12.18 | 1,149,841 | +0.05(+0.39%) |
Jan 22, 2024 | 12.17 | 12.24 | 12.05 | 12.13 | 1,416,423 | +0.01(+0.08%) |
Jan 19, 2024 | 12.04 | 12.13 | 11.91 | 12.12 | 851,318 | +0.15(+1.26%) |
Jan 18, 2024 | 12.01 | 12.08 | 11.82 | 11.97 | 994,034 | +0.05(+0.40%) |
Jan 17, 2024 | 12.05 | 12.16 | 11.91 | 11.93 | 1,199,159 | -0.18(-1.48%) |
Jan 16, 2024 | 12.11 | 12.14 | 12.01 | 12.10 | 1,106,242 | -0.01(-0.08%) |
Jan 12, 2024 | 12.11 | 12.25 | 12.01 | 12.11 | 966,012 | +0.11(+0.94%) |
Jan 11, 2024 | 11.96 | 12.01 | 11.76 | 12.00 | 1,106,957 | +0.03(+0.24%) |
Jan 10, 2024 | 11.87 | 11.98 | 11.82 | 11.97 | 1,049,296 | +0.12(+1.03%) |
Jan 09, 2024 | 11.76 | 11.93 | 11.69 | 11.85 | 917,633 | +0.08(+0.64%) |
Jan 08, 2024 | 11.59 | 11.78 | 11.55 | 11.77 | 849,611 | +0.23(+1.96%) |
Jan 05, 2024 | 11.42 | 11.58 | 11.41 | 11.55 | 1,144,290 | +0.07(+0.58%) |
Jan 04, 2024 | 11.50 | 11.56 | 11.44 | 11.48 | 1,119,480 | +0.00(+0.00%) |
Jan 03, 2024 | 11.75 | 11.75 | 11.48 | 11.48 | 1,612,613 | -0.34(-2.87%) |
Jan 02, 2024 | 11.96 | 11.96 | 11.76 | 11.82 | 1,519,644 | -0.17(-1.42%) |
Dec 29, 2023 | 12.14 | 12.14 | 11.96 | 11.99 | 1,398,838 | -0.14(-1.17%) |
Dec 28, 2023 | 12.15 | 12.17 | 12.09 | 12.13 | 974,218 | -0.02(-0.16%) |
Dec 27, 2023 | 12.15 | 12.21 | 12.12 | 12.15 | 1,193,867 | +0.01(+0.08%) |
Dec 26, 2023 | 12.20 | 12.22 | 12.13 | 12.14 | 1,014,142 | +0.03(+0.23%) |
Dec 22, 2023 | 12.15 | 12.21 | 12.06 | 12.11 | 943,233 | +0.03(+0.23%) |
Dec 21, 2023 | 12.09 | 12.13 | 12.02 | 12.09 | 1,051,585 | +0.08(+0.70%) |
Dec 20, 2023 | 12.07 | 12.20 | 12.00 | 12.00 | 1,704,027 | -0.11(-0.93%) |
Dec 19, 2023 | 12.01 | 12.12 | 11.97 | 12.11 | 1,548,407 | +0.10(+0.86%) |
Dec 18, 2023 | 12.15 | 12.15 | 11.95 | 12.01 | 1,906,405 | -0.13(-1.08%) |
Dec 15, 2023 | 12.26 | 12.27 | 12.05 | 12.14 | 4,994,771 | -0.09(-0.77%) |
Dec 14, 2023 | 12.27 | 12.33 | 12.15 | 12.24 | 4,134,832 | +0.02(+0.15%) |
Dec 13, 2023 | 12.20 | 12.25 | 11.92 | 12.22 | 5,403,248 | -0.01(-0.08%) |
Dec 12, 2023 | 12.13 | 12.27 | 12.08 | 12.23 | 1,564,362 | +0.11(+0.93%) |
Dec 11, 2023 | 12.06 | 12.16 | 12.04 | 12.11 | 1,453,928 | +0.03(+0.23%) |
Dec 08, 2023 | 11.95 | 12.10 | 11.95 | 12.09 | 977,001 | +0.09(+0.78%) |
Dec 07, 2023 | 11.87 | 12.01 | 11.80 | 11.99 | 1,327,981 | +0.12(+1.03%) |
Dec 06, 2023 | 12.00 | 12.10 | 11.78 | 11.87 | 1,368,818 | -0.11(-0.93%) |
Dec 05, 2023 | 12.04 | 12.10 | 11.97 | 11.98 | 826,176 | -0.10(-0.85%) |
Dec 04, 2023 | 12.20 | 12.22 | 12.07 | 12.08 | 1,186,967 | -0.15(-1.22%) |
Dec 01, 2023 | 12.08 | 12.30 | 12.06 | 12.23 | 3,357,978 | +0.11(+0.92%) |
Nov 30, 2023 | 12.15 | 12.20 | 12.10 | 12.12 | 708,651 | -0.02(-0.15%) |
Nov 29, 2023 | 12.12 | 12.29 | 12.11 | 12.14 | 747,456 | +0.10(+0.85%) |
Nov 28, 2023 | 12.07 | 12.08 | 11.95 | 12.04 | 888,401 | -0.03(-0.23%) |
Nov 27, 2023 | 12.05 | 12.11 | 11.98 | 12.07 | 807,767 | +0.01(+0.08%) |
Nov 24, 2023 | 12.07 | 12.08 | 11.98 | 12.06 | 306,747 | +0.03(+0.23%) |
Nov 22, 2023 | 12.05 | 12.05 | 11.95 | 12.03 | 558,842 | +0.09(+0.77%) |
Nov 21, 2023 | 11.98 | 12.02 | 11.92 | 11.94 | 722,028 | -0.07(-0.61%) |
Nov 20, 2023 | 11.98 | 12.08 | 11.92 | 12.01 | 487,095 | +0.02(+0.15%) |
Nov 17, 2023 | 12.01 | 12.06 | 11.91 | 11.99 | 837,702 | +0.06(+0.54%) |
Nov 16, 2023 | 12.17 | 12.17 | 11.87 | 11.93 | 843,646 | -0.19(-1.60%) |
Nov 15, 2023 | 12.08 | 12.15 | 12.04 | 12.12 | 1,089,299 | +0.06(+0.46%) |
Nov 14, 2023 | 11.88 | 12.12 | 11.83 | 12.07 | 1,273,161 | +0.49(+4.22%) |
Nov 13, 2023 | 11.61 | 11.67 | 11.53 | 11.58 | 709,351 | -0.13(-1.10%) |
Nov 10, 2023 | 11.46 | 11.72 | 11.41 | 11.71 | 778,920 | +0.37(+3.25%) |
Nov 09, 2023 | 11.61 | 11.66 | 11.34 | 11.34 | 901,363 | -0.19(-1.68%) |
Nov 08, 2023 | 11.57 | 11.59 | 11.22 | 11.53 | 815,646 | -0.19(-1.65%) |
Nov 07, 2023 | 11.70 | 11.76 | 11.64 | 11.72 | 915,209 | +0.02(+0.16%) |
Nov 06, 2023 | 11.82 | 11.84 | 11.66 | 11.71 | 855,603 | -0.09(-0.78%) |
Nov 03, 2023 | 11.84 | 11.91 | 11.76 | 11.80 | 1,149,343 | +0.17(+1.43%) |
Nov 02, 2023 | 11.37 | 11.64 | 11.36 | 11.63 | 1,086,478 | +0.35(+3.10%) |