Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 11.93 | 12.03 | 11.90 | 11.90 | 4,490 | -0.21(-1.73%) |
Jan 30, 2024 | 12.45 | 12.45 | 12.07 | 12.11 | 12,464 | -0.33(-2.65%) |
Jan 29, 2024 | 12.66 | 12.88 | 12.38 | 12.44 | 25,452 | -0.33(-2.58%) |
Jan 26, 2024 | 12.80 | 13.17 | 12.77 | 12.77 | 21,513 | +0.07(+0.55%) |
Jan 25, 2024 | 12.58 | 12.70 | 12.58 | 12.70 | 1,359 | +0.19(+1.52%) |
Jan 24, 2024 | 12.55 | 12.72 | 12.51 | 12.51 | 5,474 | +0.01(+0.08%) |
Jan 23, 2024 | 12.55 | 12.55 | 12.50 | 12.50 | 7,338 | +0.14(+1.13%) |
Jan 22, 2024 | 12.35 | 12.46 | 12.35 | 12.36 | 19,244 | -0.06(-0.47%) |
Jan 19, 2024 | 12.41 | 12.45 | 12.31 | 12.42 | 7,123 | -0.08(-0.65%) |
Jan 18, 2024 | 12.56 | 12.63 | 12.50 | 12.50 | 9,249 | +0.07(+0.56%) |
Jan 17, 2024 | 12.43 | 12.49 | 12.35 | 12.43 | 9,394 | +0.00(+0.00%) |
Jan 16, 2024 | 12.46 | 12.46 | 12.43 | 12.43 | 1,175 | +0.07(+0.61%) |
Jan 12, 2024 | 12.47 | 12.47 | 12.31 | 12.36 | 10,991 | +0.05(+0.45%) |
Jan 11, 2024 | 12.44 | 12.45 | 12.30 | 12.30 | 18,650 | -0.13(-1.05%) |
Jan 10, 2024 | 12.35 | 12.45 | 12.35 | 12.43 | 1,557 | +0.10(+0.85%) |
Jan 09, 2024 | 12.43 | 12.45 | 12.33 | 12.33 | 6,208 | -0.08(-0.61%) |
Jan 08, 2024 | 12.45 | 12.63 | 12.31 | 12.40 | 6,479 | -0.02(-0.17%) |
Jan 05, 2024 | 12.29 | 13.00 | 12.29 | 12.42 | 9,063 | -0.02(-0.17%) |
Jan 04, 2024 | 12.16 | 12.45 | 12.16 | 12.44 | 9,953 | +0.14(+1.16%) |
Jan 03, 2024 | 12.29 | 12.30 | 12.17 | 12.30 | 11,691 | -0.13(-1.05%) |
Jan 02, 2024 | 12.30 | 12.44 | 12.22 | 12.43 | 3,320 | +0.20(+1.64%) |
Dec 29, 2023 | 12.48 | 12.48 | 12.23 | 12.23 | 6,326 | -0.37(-2.94%) |
Dec 28, 2023 | 12.61 | 12.70 | 12.51 | 12.60 | 10,430 | +0.04(+0.36%) |
Dec 27, 2023 | 12.61 | 12.67 | 12.55 | 12.55 | 1,974 | -0.05(-0.40%) |
Dec 26, 2023 | 12.51 | 12.68 | 12.51 | 12.61 | 2,504 | -0.04(-0.28%) |
Dec 22, 2023 | 12.61 | 12.71 | 12.61 | 12.64 | 6,185 | -0.16(-1.25%) |
Dec 21, 2023 | 12.63 | 12.85 | 12.55 | 12.80 | 6,311 | -0.05(-0.39%) |
Dec 20, 2023 | 12.97 | 13.00 | 12.85 | 12.85 | 2,605 | -0.15(-1.15%) |
Dec 19, 2023 | 12.81 | 13.73 | 12.32 | 13.00 | 15,924 | +0.89(+7.35%) |
Dec 18, 2023 | 12.30 | 12.39 | 12.11 | 12.11 | 2,768 | -0.02(-0.16%) |
Dec 15, 2023 | 12.37 | 12.99 | 12.10 | 12.13 | 10,667 | +0.12(+1.00%) |
Dec 14, 2023 | 12.21 | 12.25 | 12.01 | 12.01 | 9,546 | -0.20(-1.64%) |
Dec 13, 2023 | 12.05 | 12.50 | 12.01 | 12.21 | 3,177 | +0.16(+1.33%) |
Dec 12, 2023 | 11.95 | 12.76 | 11.95 | 12.05 | 1,954 | -0.70(-5.53%) |
Dec 11, 2023 | 12.75 | 12.75 | 12.75 | 12.75 | 814 | -0.19(-1.43%) |
Dec 08, 2023 | 12.39 | 13.00 | 12.39 | 12.94 | 7,245 | +0.55(+4.44%) |
Dec 07, 2023 | 12.22 | 12.39 | 12.15 | 12.39 | 3,223 | +0.17(+1.39%) |
Dec 06, 2023 | 12.20 | 12.22 | 12.20 | 12.22 | 1,436 | +0.09(+0.74%) |
Dec 05, 2023 | 12.69 | 12.69 | 12.03 | 12.13 | 3,705 | -0.38(-3.04%) |
Dec 04, 2023 | 12.10 | 12.77 | 12.00 | 12.51 | 13,053 | -0.95(-7.06%) |
Dec 01, 2023 | 12.95 | 13.46 | 12.57 | 13.46 | 15,117 | +0.46(+3.54%) |
Nov 30, 2023 | 13.70 | 13.70 | 12.70 | 13.00 | 1,955 | +0.00(+0.00%) |
Nov 29, 2023 | 12.78 | 13.22 | 12.78 | 13.00 | 6,453 | +0.28(+2.16%) |
Nov 28, 2023 | 12.54 | 12.72 | 12.40 | 12.72 | 6,719 | +0.11(+0.83%) |
Nov 27, 2023 | 12.49 | 12.88 | 12.40 | 12.62 | 3,363 | -0.38(-2.92%) |
Nov 24, 2023 | 13.22 | 13.22 | 12.91 | 13.00 | 2,655 | +0.46(+3.63%) |
Nov 22, 2023 | 12.93 | 12.93 | 12.50 | 12.54 | 2,686 | +0.32(+2.66%) |
Nov 21, 2023 | 12.75 | 12.81 | 12.22 | 12.22 | 3,096 | -0.97(-7.35%) |
Nov 20, 2023 | 13.04 | 13.28 | 12.63 | 13.19 | 5,529 | +0.23(+1.75%) |
Nov 17, 2023 | 13.33 | 13.60 | 12.80 | 12.96 | 8,153 | -0.71(-5.19%) |
Nov 16, 2023 | 13.51 | 13.79 | 13.51 | 13.67 | 8,026 | -0.18(-1.27%) |
Nov 15, 2023 | 13.50 | 13.85 | 13.18 | 13.85 | 22,094 | +0.95(+7.36%) |
Nov 14, 2023 | 13.10 | 13.35 | 12.45 | 12.90 | 16,846 | +0.15(+1.18%) |
Nov 13, 2023 | 12.50 | 12.75 | 12.50 | 12.75 | 5,430 | -0.45(-3.41%) |
Nov 10, 2023 | 13.30 | 13.80 | 12.00 | 13.20 | 20,163 | -0.57(-4.14%) |
Nov 09, 2023 | 13.87 | 14.80 | 13.17 | 13.77 | 11,647 | -0.42(-2.96%) |
Nov 08, 2023 | 13.50 | 14.19 | 13.50 | 14.19 | 5,742 | +1.32(+10.26%) |
Nov 07, 2023 | 12.83 | 13.72 | 12.80 | 12.87 | 2,617 | -0.32(-2.43%) |
Nov 06, 2023 | 13.20 | 13.50 | 13.19 | 13.19 | 1,777 | -0.51(-3.72%) |
Nov 03, 2023 | 13.25 | 14.00 | 13.25 | 13.70 | 1,157 | +0.37(+2.78%) |
Nov 02, 2023 | 13.34 | 13.35 | 13.33 | 13.33 | 1,121 | +0.44(+3.41%) |