Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 13.15 | 13.16 | 12.95 | 12.95 | 272,420 | -0.19(-1.44%) |
Jan 30, 2024 | 12.96 | 13.17 | 12.91 | 13.14 | 390,785 | +0.14(+1.07%) |
Jan 29, 2024 | 12.62 | 13.05 | 12.42 | 13.00 | 625,097 | +0.35(+2.75%) |
Jan 26, 2024 | 12.70 | 12.79 | 12.56 | 12.65 | 205,364 | +0.03(+0.24%) |
Jan 25, 2024 | 12.57 | 12.65 | 12.43 | 12.62 | 289,540 | +0.20(+1.60%) |
Jan 24, 2024 | 12.55 | 12.56 | 12.38 | 12.42 | 427,037 | -0.05(-0.40%) |
Jan 23, 2024 | 12.74 | 12.74 | 12.41 | 12.47 | 291,748 | -0.09(-0.71%) |
Jan 22, 2024 | 12.53 | 12.70 | 12.47 | 12.56 | 426,244 | +0.14(+1.12%) |
Jan 19, 2024 | 12.27 | 12.56 | 12.13 | 12.42 | 392,303 | -0.11(-0.87%) |
Jan 18, 2024 | 12.51 | 12.57 | 12.38 | 12.53 | 471,144 | +0.11(+0.88%) |
Jan 17, 2024 | 12.39 | 12.58 | 12.33 | 12.42 | 293,445 | -0.09(-0.72%) |
Jan 16, 2024 | 12.58 | 12.56 | 12.33 | 12.51 | 496,876 | +0.03(+0.24%) |
Jan 12, 2024 | 12.35 | 12.49 | 12.24 | 12.48 | 278,651 | +0.31(+2.53%) |
Jan 11, 2024 | 11.93 | 12.24 | 11.88 | 12.17 | 627,326 | +0.17(+1.41%) |
Jan 10, 2024 | 11.82 | 12.02 | 11.82 | 12.00 | 614,371 | +0.00(+0.00%) |
Jan 09, 2024 | 11.84 | 12.00 | 11.74 | 12.00 | 706,804 | +0.07(+0.58%) |
Jan 08, 2024 | 11.93 | 12.14 | 11.91 | 11.93 | 597,394 | -0.26(-2.12%) |
Jan 05, 2024 | 12.00 | 12.32 | 12.00 | 12.19 | 827,107 | -0.03(-0.24%) |
Jan 04, 2024 | 12.27 | 12.34 | 12.17 | 12.22 | 317,803 | +0.07(+0.57%) |
Jan 03, 2024 | 12.08 | 12.34 | 12.08 | 12.15 | 487,499 | -0.11(-0.89%) |
Jan 02, 2024 | 12.40 | 12.57 | 12.22 | 12.26 | 410,477 | -0.34(-2.68%) |
Dec 29, 2023 | 12.40 | 12.68 | 12.27 | 12.60 | 519,978 | -0.10(-0.78%) |
Dec 28, 2023 | 12.83 | 12.89 | 12.22 | 12.70 | 856,824 | -0.26(-2.00%) |
Dec 27, 2023 | 12.92 | 13.01 | 12.80 | 12.96 | 320,528 | +0.07(+0.54%) |
Dec 26, 2023 | 12.87 | 13.06 | 12.74 | 12.89 | 554,557 | +0.15(+1.17%) |
Dec 22, 2023 | 12.92 | 13.35 | 12.68 | 12.74 | 467,096 | -0.13(-1.00%) |
Dec 21, 2023 | 12.24 | 12.87 | 12.07 | 12.87 | 465,424 | +0.94(+7.92%) |
Dec 20, 2023 | 12.36 | 12.36 | 11.91 | 11.93 | 306,299 | -0.44(-3.54%) |
Dec 19, 2023 | 12.26 | 12.39 | 12.12 | 12.36 | 199,026 | +0.20(+1.64%) |
Dec 18, 2023 | 12.04 | 12.21 | 11.93 | 12.16 | 254,797 | +0.17(+1.41%) |
Dec 15, 2023 | 12.30 | 12.30 | 11.97 | 11.99 | 510,342 | -0.25(-2.03%) |
Dec 14, 2023 | 12.47 | 12.60 | 12.10 | 12.24 | 267,064 | -0.18(-1.44%) |
Dec 13, 2023 | 12.24 | 12.52 | 12.10 | 12.42 | 379,517 | +0.17(+1.38%) |
Dec 12, 2023 | 12.02 | 12.40 | 11.96 | 12.25 | 192,427 | +0.22(+1.82%) |
Dec 11, 2023 | 12.20 | 12.32 | 11.97 | 12.03 | 182,927 | -0.18(-1.47%) |
Dec 08, 2023 | 12.28 | 12.36 | 12.13 | 12.21 | 166,439 | -0.07(-0.57%) |
Dec 07, 2023 | 12.56 | 12.59 | 12.14 | 12.28 | 144,135 | -0.24(-1.91%) |
Dec 06, 2023 | 12.49 | 12.72 | 12.26 | 12.52 | 188,942 | +0.09(+0.72%) |
Dec 05, 2023 | 12.36 | 12.63 | 12.29 | 12.43 | 211,129 | +0.00(+0.00%) |
Dec 04, 2023 | 12.21 | 12.56 | 12.17 | 12.43 | 254,452 | +0.06(+0.48%) |
Dec 01, 2023 | 12.11 | 12.43 | 12.05 | 12.37 | 303,767 | +0.24(+1.97%) |
Nov 30, 2023 | 11.76 | 12.20 | 11.76 | 12.13 | 334,178 | +0.46(+3.92%) |
Nov 29, 2023 | 11.71 | 11.84 | 11.49 | 11.68 | 419,455 | -0.04(-0.34%) |
Nov 28, 2023 | 12.27 | 12.27 | 11.68 | 11.72 | 313,542 | -0.48(-3.92%) |
Nov 27, 2023 | 12.42 | 12.46 | 11.88 | 12.19 | 284,016 | -0.20(-1.61%) |
Nov 24, 2023 | 12.38 | 12.61 | 12.23 | 12.39 | 119,875 | +0.18(+1.47%) |
Nov 22, 2023 | 12.88 | 12.92 | 12.11 | 12.21 | 676,353 | -0.73(-5.61%) |
Nov 21, 2023 | 13.24 | 13.73 | 11.93 | 12.94 | 1,243,357 | -1.37(-9.59%) |
Nov 20, 2023 | 13.81 | 14.44 | 13.81 | 14.31 | 339,297 | +0.45(+3.23%) |
Nov 17, 2023 | 13.68 | 13.92 | 13.44 | 13.86 | 195,425 | +0.25(+1.83%) |
Nov 16, 2023 | 13.84 | 13.86 | 13.60 | 13.62 | 308,064 | -0.20(-1.44%) |
Nov 15, 2023 | 13.96 | 14.06 | 13.80 | 13.81 | 249,925 | -0.05(-0.36%) |
Nov 14, 2023 | 13.93 | 14.06 | 13.80 | 13.86 | 296,959 | +0.09(+0.65%) |
Nov 13, 2023 | 13.86 | 13.98 | 13.71 | 13.77 | 226,144 | -0.16(-1.14%) |
Nov 10, 2023 | 13.82 | 13.98 | 13.73 | 13.93 | 170,592 | +0.11(+0.79%) |
Nov 09, 2023 | 13.96 | 14.04 | 13.82 | 13.82 | 81,686 | -0.09(-0.64%) |
Nov 08, 2023 | 14.09 | 14.09 | 13.82 | 13.91 | 79,142 | -0.08(-0.57%) |
Nov 07, 2023 | 13.98 | 14.03 | 13.82 | 13.99 | 92,456 | -0.10(-0.71%) |
Nov 06, 2023 | 14.07 | 14.16 | 13.91 | 14.09 | 127,406 | +0.00(+0.00%) |
Nov 03, 2023 | 14.26 | 14.35 | 14.07 | 14.09 | 156,857 | +0.04(+0.28%) |
Nov 02, 2023 | 14.17 | 14.29 | 13.99 | 14.05 | 165,358 | -0.11(-0.77%) |