Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 12.32 | 12.37 | 11.88 | 11.94 | 1,450,645 | -0.52(-4.18%) |
Jan 30, 2024 | 12.46 | 12.53 | 12.39 | 12.46 | 528,601 | -0.07(-0.54%) |
Jan 29, 2024 | 12.49 | 12.55 | 12.40 | 12.53 | 675,456 | +0.01(+0.08%) |
Jan 26, 2024 | 12.48 | 12.60 | 12.36 | 12.52 | 521,913 | +0.08(+0.62%) |
Jan 25, 2024 | 12.53 | 12.62 | 12.25 | 12.44 | 932,437 | +0.09(+0.70%) |
Jan 24, 2024 | 12.48 | 12.55 | 12.23 | 12.36 | 1,177,013 | -0.06(-0.47%) |
Jan 23, 2024 | 12.31 | 12.50 | 12.14 | 12.41 | 1,075,506 | +0.15(+1.26%) |
Jan 22, 2024 | 11.65 | 12.29 | 11.56 | 12.26 | 1,169,871 | +0.56(+4.78%) |
Jan 19, 2024 | 11.53 | 11.70 | 11.44 | 11.70 | 722,128 | +0.23(+2.02%) |
Jan 18, 2024 | 11.48 | 11.56 | 11.36 | 11.47 | 743,972 | +0.01(+0.08%) |
Jan 17, 2024 | 11.42 | 11.56 | 11.32 | 11.46 | 722,034 | -0.13(-1.08%) |
Jan 16, 2024 | 11.64 | 11.68 | 11.53 | 11.58 | 637,544 | -0.19(-1.64%) |
Jan 12, 2024 | 11.96 | 12.00 | 11.67 | 11.78 | 595,256 | -0.11(-0.89%) |
Jan 11, 2024 | 11.88 | 11.95 | 11.70 | 11.88 | 1,380,086 | -0.12(-0.97%) |
Jan 10, 2024 | 11.86 | 12.01 | 11.82 | 12.00 | 558,619 | +0.06(+0.48%) |
Jan 09, 2024 | 11.93 | 12.00 | 11.88 | 11.94 | 553,691 | -0.16(-1.36%) |
Jan 08, 2024 | 11.97 | 12.11 | 11.88 | 12.10 | 556,356 | +0.12(+0.97%) |
Jan 05, 2024 | 11.94 | 12.15 | 11.94 | 11.99 | 759,249 | -0.03(-0.24%) |
Jan 04, 2024 | 11.92 | 12.11 | 11.90 | 12.02 | 753,823 | +0.11(+0.89%) |
Jan 03, 2024 | 12.07 | 12.19 | 11.90 | 11.91 | 1,014,088 | -0.24(-1.99%) |
Jan 02, 2024 | 11.92 | 12.24 | 11.88 | 12.15 | 853,724 | +0.11(+0.88%) |
Dec 29, 2023 | 12.21 | 12.25 | 12.05 | 12.05 | 509,361 | -0.22(-1.81%) |
Dec 28, 2023 | 12.21 | 12.36 | 12.12 | 12.27 | 777,316 | -0.10(-0.78%) |
Dec 27, 2023 | 12.27 | 12.49 | 12.27 | 12.37 | 705,999 | -0.09(-0.70%) |
Dec 26, 2023 | 12.37 | 12.52 | 12.31 | 12.45 | 634,324 | +0.12(+0.94%) |
Dec 22, 2023 | 12.19 | 12.37 | 12.19 | 12.34 | 1,319,406 | +0.21(+1.75%) |
Dec 21, 2023 | 12.01 | 12.12 | 11.90 | 12.12 | 786,332 | +0.20(+1.70%) |
Dec 20, 2023 | 12.01 | 12.28 | 11.92 | 11.92 | 938,876 | -0.14(-1.20%) |
Dec 19, 2023 | 11.99 | 12.14 | 11.94 | 12.07 | 633,180 | +0.08(+0.64%) |
Dec 18, 2023 | 12.06 | 12.12 | 11.91 | 11.99 | 868,776 | -0.02(-0.16%) |
Dec 15, 2023 | 12.15 | 12.15 | 11.83 | 12.01 | 3,701,976 | -0.12(-0.96%) |
Dec 14, 2023 | 12.01 | 12.31 | 11.94 | 12.12 | 1,318,867 | +0.27(+2.28%) |
Dec 13, 2023 | 11.25 | 11.86 | 11.19 | 11.85 | 1,395,807 | +0.62(+5.50%) |
Dec 12, 2023 | 11.36 | 11.36 | 11.22 | 11.24 | 613,045 | -0.14(-1.19%) |
Dec 11, 2023 | 11.42 | 11.47 | 11.28 | 11.37 | 818,516 | -0.09(-0.76%) |
Dec 08, 2023 | 11.13 | 11.49 | 10.99 | 11.46 | 1,328,359 | +0.09(+0.76%) |
Dec 07, 2023 | 11.30 | 11.52 | 11.17 | 11.37 | 1,129,085 | +0.12(+1.03%) |
Dec 06, 2023 | 11.40 | 11.67 | 11.23 | 11.26 | 636,832 | -0.05(-0.43%) |
Dec 05, 2023 | 11.35 | 11.41 | 11.26 | 11.30 | 701,354 | -0.10(-0.85%) |
Dec 04, 2023 | 11.05 | 11.44 | 11.01 | 11.40 | 842,995 | +0.28(+2.52%) |
Dec 01, 2023 | 10.73 | 11.21 | 10.65 | 11.12 | 597,833 | +0.37(+3.41%) |
Nov 30, 2023 | 10.74 | 10.81 | 10.68 | 10.75 | 967,871 | +0.04(+0.36%) |
Nov 29, 2023 | 10.66 | 10.82 | 10.63 | 10.71 | 566,548 | +0.13(+1.19%) |
Nov 28, 2023 | 10.58 | 10.59 | 10.41 | 10.59 | 508,936 | +0.02(+0.18%) |
Nov 27, 2023 | 10.64 | 10.65 | 10.53 | 10.57 | 634,779 | -0.13(-1.17%) |
Nov 24, 2023 | 10.70 | 10.73 | 10.64 | 10.70 | 158,255 | +0.04(+0.36%) |
Nov 22, 2023 | 10.75 | 10.75 | 10.62 | 10.66 | 475,915 | +0.00(+0.00%) |
Nov 21, 2023 | 10.77 | 10.79 | 10.63 | 10.66 | 344,728 | -0.15(-1.43%) |
Nov 20, 2023 | 10.86 | 10.88 | 10.73 | 10.81 | 408,140 | -0.05(-0.44%) |
Nov 17, 2023 | 10.93 | 11.05 | 10.86 | 10.86 | 594,953 | +0.04(+0.36%) |
Nov 16, 2023 | 11.00 | 11.00 | 10.75 | 10.82 | 403,372 | -0.18(-1.67%) |
Nov 15, 2023 | 10.96 | 11.15 | 10.95 | 11.00 | 612,345 | +0.01(+0.09%) |
Nov 14, 2023 | 10.64 | 11.05 | 10.64 | 10.99 | 1,187,924 | +0.72(+7.05%) |
Nov 13, 2023 | 10.20 | 10.31 | 10.16 | 10.27 | 350,532 | +0.00(+0.00%) |
Nov 10, 2023 | 10.32 | 10.42 | 10.22 | 10.27 | 547,258 | +0.01(+0.09%) |
Nov 09, 2023 | 10.44 | 10.46 | 10.18 | 10.26 | 403,177 | -0.16(-1.57%) |
Nov 08, 2023 | 10.55 | 10.65 | 10.37 | 10.42 | 468,828 | -0.10(-0.92%) |
Nov 07, 2023 | 10.58 | 10.61 | 10.46 | 10.52 | 408,523 | -0.10(-0.91%) |
Nov 06, 2023 | 10.60 | 10.67 | 10.54 | 10.62 | 573,001 | -0.02(-0.18%) |
Nov 03, 2023 | 10.59 | 10.74 | 10.57 | 10.64 | 729,889 | +0.31(+2.99%) |
Nov 02, 2023 | 9.991 | 10.34 | 9.991 | 10.33 | 549,229 | +0.42(+4.29%) |