Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 12.13 | 12.20 | 11.94 | 11.94 | 1,335,029 | -0.25(-2.03%) |
Jan 30, 2024 | 12.15 | 12.25 | 12.06 | 12.19 | 1,333,237 | +0.01(+0.08%) |
Jan 29, 2024 | 12.10 | 12.20 | 11.95 | 12.18 | 1,509,457 | +0.07(+0.57%) |
Jan 26, 2024 | 11.87 | 12.14 | 11.87 | 12.11 | 1,039,656 | +0.19(+1.60%) |
Jan 25, 2024 | 11.94 | 11.94 | 11.73 | 11.92 | 2,283,672 | +0.04(+0.33%) |
Jan 24, 2024 | 11.77 | 11.96 | 11.70 | 11.88 | 2,433,556 | +0.16(+1.34%) |
Jan 23, 2024 | 11.66 | 11.77 | 11.58 | 11.73 | 2,446,941 | +0.03(+0.25%) |
Jan 22, 2024 | 11.40 | 11.82 | 11.35 | 11.70 | 3,026,154 | +0.38(+3.38%) |
Jan 19, 2024 | 11.59 | 11.59 | 11.29 | 11.31 | 2,135,215 | -0.26(-2.28%) |
Jan 18, 2024 | 11.79 | 11.79 | 11.40 | 11.58 | 3,093,044 | -0.17(-1.42%) |
Jan 17, 2024 | 11.93 | 12.20 | 11.51 | 11.75 | 3,518,217 | -0.15(-1.24%) |
Jan 16, 2024 | 12.08 | 12.11 | 11.81 | 11.89 | 1,577,002 | -0.22(-1.78%) |
Jan 12, 2024 | 12.29 | 12.43 | 12.02 | 12.11 | 2,394,341 | -0.02(-0.16%) |
Jan 11, 2024 | 12.06 | 12.20 | 11.97 | 12.13 | 1,730,824 | +0.13(+1.06%) |
Jan 10, 2024 | 11.86 | 12.02 | 11.73 | 12.00 | 1,471,352 | +0.13(+1.07%) |
Jan 09, 2024 | 12.04 | 12.05 | 11.77 | 11.87 | 1,603,484 | -0.17(-1.38%) |
Jan 08, 2024 | 12.12 | 12.12 | 11.92 | 12.04 | 1,102,581 | -0.21(-1.68%) |
Jan 05, 2024 | 12.04 | 12.28 | 11.97 | 12.24 | 2,063,287 | +0.20(+1.63%) |
Jan 04, 2024 | 12.39 | 12.51 | 12.03 | 12.05 | 1,002,422 | -0.23(-1.84%) |
Jan 03, 2024 | 12.14 | 12.41 | 12.08 | 12.27 | 1,521,230 | +0.14(+1.13%) |
Jan 02, 2024 | 11.90 | 12.16 | 11.90 | 12.14 | 1,866,408 | +0.23(+1.89%) |
Dec 29, 2023 | 11.91 | 12.03 | 11.88 | 11.91 | 835,692 | +0.03(+0.25%) |
Dec 28, 2023 | 11.90 | 12.01 | 11.86 | 11.88 | 2,053,685 | -0.04(-0.33%) |
Dec 27, 2023 | 11.99 | 12.01 | 11.89 | 11.92 | 1,788,407 | -0.08(-0.65%) |
Dec 26, 2023 | 11.99 | 12.08 | 11.90 | 12.00 | 1,160,024 | +0.12(+0.99%) |
Dec 22, 2023 | 12.11 | 12.15 | 11.86 | 11.88 | 1,430,859 | -0.14(-1.14%) |
Dec 21, 2023 | 12.16 | 12.23 | 11.92 | 12.02 | 2,261,471 | -0.10(-0.81%) |
Dec 20, 2023 | 12.20 | 12.46 | 12.11 | 12.12 | 3,624,223 | -0.11(-0.88%) |
Dec 19, 2023 | 12.18 | 12.34 | 12.01 | 12.23 | 2,488,087 | +0.06(+0.48%) |
Dec 18, 2023 | 12.19 | 12.32 | 12.11 | 12.17 | 3,310,716 | +0.25(+2.14%) |
Dec 15, 2023 | 12.21 | 12.21 | 11.82 | 11.91 | 9,523,467 | -0.35(-2.87%) |
Dec 14, 2023 | 12.22 | 12.51 | 12.16 | 12.26 | 2,274,381 | +0.15(+1.21%) |
Dec 13, 2023 | 11.84 | 12.16 | 11.71 | 12.12 | 3,056,311 | +0.32(+2.74%) |
Dec 12, 2023 | 12.14 | 12.14 | 11.71 | 11.79 | 4,406,629 | -0.46(-3.76%) |
Dec 11, 2023 | 12.54 | 12.54 | 11.77 | 12.25 | 4,730,023 | -0.30(-2.42%) |
Dec 08, 2023 | 12.64 | 12.75 | 12.48 | 12.56 | 3,043,206 | +0.01(+0.08%) |
Dec 07, 2023 | 12.73 | 12.82 | 12.45 | 12.55 | 2,402,947 | -0.14(-1.08%) |
Dec 06, 2023 | 13.02 | 13.13 | 12.64 | 12.69 | 1,496,835 | -0.40(-3.07%) |
Dec 05, 2023 | 13.39 | 13.39 | 13.05 | 13.09 | 2,000,744 | -0.39(-2.91%) |
Dec 04, 2023 | 13.53 | 13.69 | 13.31 | 13.48 | 1,494,200 | -0.17(-1.22%) |
Dec 01, 2023 | 13.32 | 13.69 | 13.30 | 13.65 | 1,888,456 | +0.25(+1.90%) |
Nov 30, 2023 | 13.12 | 13.47 | 13.11 | 13.39 | 4,666,732 | +0.32(+2.47%) |
Nov 29, 2023 | 12.80 | 13.18 | 12.77 | 13.07 | 2,702,099 | +0.32(+2.54%) |
Nov 28, 2023 | 12.88 | 12.93 | 12.74 | 12.74 | 941,226 | -0.05(-0.38%) |
Nov 27, 2023 | 12.93 | 12.95 | 12.77 | 12.79 | 980,496 | -0.21(-1.58%) |
Nov 24, 2023 | 12.89 | 13.07 | 12.89 | 13.00 | 455,538 | +0.12(+0.91%) |
Nov 22, 2023 | 12.51 | 12.91 | 12.40 | 12.88 | 1,396,506 | +0.21(+1.62%) |
Nov 21, 2023 | 12.65 | 12.81 | 12.60 | 12.68 | 1,041,946 | +0.02(+0.15%) |
Nov 20, 2023 | 12.72 | 12.75 | 12.57 | 12.66 | 1,530,515 | +0.03(+0.23%) |
Nov 17, 2023 | 12.32 | 12.65 | 12.31 | 12.63 | 1,626,690 | +0.42(+3.45%) |
Nov 16, 2023 | 12.35 | 12.39 | 12.07 | 12.21 | 1,321,541 | -0.26(-2.12%) |
Nov 15, 2023 | 12.42 | 12.60 | 12.39 | 12.47 | 4,115,969 | +0.02(+0.16%) |
Nov 14, 2023 | 12.32 | 12.48 | 12.17 | 12.45 | 1,024,142 | +0.23(+1.84%) |
Nov 13, 2023 | 12.06 | 12.25 | 11.99 | 12.23 | 1,711,273 | +0.19(+1.55%) |
Nov 10, 2023 | 12.11 | 12.28 | 12.02 | 12.04 | 1,211,893 | -0.01(-0.08%) |
Nov 09, 2023 | 12.17 | 12.21 | 11.99 | 12.05 | 896,828 | +0.07(+0.57%) |
Nov 08, 2023 | 12.13 | 12.20 | 11.94 | 11.98 | 1,874,222 | -0.23(-1.85%) |
Nov 07, 2023 | 12.24 | 12.37 | 12.09 | 12.21 | 1,647,590 | -0.15(-1.19%) |
Nov 06, 2023 | 12.68 | 12.77 | 12.30 | 12.35 | 1,522,363 | -0.24(-1.87%) |
Nov 03, 2023 | 12.60 | 12.67 | 12.40 | 12.59 | 2,353,454 | +0.03(+0.23%) |
Nov 02, 2023 | 11.88 | 12.57 | 11.88 | 12.56 | 3,991,607 | +0.61(+5.08%) |