Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 13.26 | 13.53 | 13.06 | 13.06 | 2,959,929 | -0.56(-4.08%) |
Jan 30, 2024 | 13.84 | 13.89 | 13.61 | 13.62 | 3,226,391 | -0.24(-1.72%) |
Jan 29, 2024 | 13.72 | 13.88 | 13.53 | 13.86 | 4,401,201 | +0.14(+1.01%) |
Jan 26, 2024 | 13.61 | 13.76 | 13.54 | 13.72 | 1,814,476 | +0.18(+1.32%) |
Jan 25, 2024 | 13.47 | 13.55 | 13.28 | 13.54 | 2,706,118 | +0.15(+1.11%) |
Jan 24, 2024 | 13.41 | 13.52 | 13.35 | 13.39 | 2,769,314 | +0.06(+0.45%) |
Jan 23, 2024 | 13.54 | 13.57 | 13.29 | 13.33 | 1,486,216 | -0.14(-1.03%) |
Jan 22, 2024 | 13.33 | 13.47 | 13.25 | 13.47 | 2,116,183 | +0.27(+2.03%) |
Jan 19, 2024 | 12.83 | 13.20 | 12.79 | 13.20 | 2,540,204 | +0.27(+2.07%) |
Jan 18, 2024 | 12.92 | 13.02 | 12.83 | 12.93 | 2,499,149 | +0.09(+0.69%) |
Jan 17, 2024 | 12.72 | 12.96 | 12.70 | 12.84 | 1,534,825 | -0.08(-0.61%) |
Jan 16, 2024 | 12.88 | 13.07 | 12.88 | 12.92 | 1,697,430 | -0.25(-1.88%) |
Jan 12, 2024 | 13.45 | 13.50 | 13.07 | 13.17 | 1,500,887 | -0.20(-1.48%) |
Jan 11, 2024 | 13.44 | 13.47 | 13.19 | 13.37 | 2,008,776 | -0.15(-1.10%) |
Jan 10, 2024 | 13.49 | 13.56 | 13.39 | 13.52 | 1,476,920 | -0.01(-0.07%) |
Jan 09, 2024 | 13.55 | 13.60 | 13.49 | 13.53 | 1,203,704 | -0.17(-1.23%) |
Jan 08, 2024 | 13.56 | 13.70 | 13.47 | 13.70 | 1,456,147 | +0.11(+0.80%) |
Jan 05, 2024 | 13.48 | 13.68 | 13.45 | 13.59 | 4,033,915 | +0.05(+0.37%) |
Jan 04, 2024 | 13.38 | 13.63 | 13.29 | 13.54 | 1,929,030 | +0.15(+1.11%) |
Jan 03, 2024 | 13.68 | 13.68 | 13.36 | 13.39 | 1,651,579 | -0.39(-2.81%) |
Jan 02, 2024 | 13.47 | 13.85 | 13.40 | 13.78 | 1,588,558 | +0.13(+0.94%) |
Dec 29, 2023 | 13.73 | 13.75 | 13.63 | 13.65 | 1,361,945 | -0.10(-0.72%) |
Dec 28, 2023 | 13.78 | 13.85 | 13.68 | 13.75 | 1,113,623 | -0.08(-0.57%) |
Dec 27, 2023 | 13.79 | 13.86 | 13.71 | 13.83 | 1,371,060 | +0.03(+0.22%) |
Dec 26, 2023 | 13.64 | 13.84 | 13.50 | 13.80 | 1,434,682 | +0.24(+1.75%) |
Dec 22, 2023 | 13.58 | 13.68 | 13.49 | 13.56 | 1,428,439 | +0.06(+0.44%) |
Dec 21, 2023 | 13.61 | 13.64 | 13.37 | 13.50 | 2,014,968 | +0.03(+0.22%) |
Dec 20, 2023 | 13.62 | 13.80 | 13.47 | 13.47 | 2,007,921 | -0.19(-1.38%) |
Dec 19, 2023 | 13.45 | 13.67 | 13.37 | 13.66 | 1,537,416 | +0.22(+1.62%) |
Dec 18, 2023 | 13.55 | 13.62 | 13.42 | 13.44 | 1,555,837 | -0.05(-0.37%) |
Dec 15, 2023 | 13.66 | 13.70 | 13.42 | 13.49 | 4,608,963 | -0.18(-1.31%) |
Dec 14, 2023 | 13.51 | 13.84 | 13.41 | 13.67 | 3,126,296 | +0.45(+3.37%) |
Dec 13, 2023 | 12.64 | 13.23 | 12.54 | 13.22 | 2,750,662 | +0.58(+4.63%) |
Dec 12, 2023 | 12.72 | 12.76 | 12.63 | 12.64 | 1,415,852 | -0.10(-0.78%) |
Dec 11, 2023 | 12.70 | 12.82 | 12.63 | 12.74 | 1,104,663 | -0.01(-0.08%) |
Dec 08, 2023 | 12.63 | 12.80 | 12.50 | 12.75 | 1,733,949 | +0.16(+1.26%) |
Dec 07, 2023 | 12.47 | 12.62 | 12.36 | 12.59 | 1,767,691 | +0.17(+1.36%) |
Dec 06, 2023 | 12.40 | 12.68 | 12.38 | 12.42 | 2,371,888 | +0.14(+1.13%) |
Dec 05, 2023 | 12.44 | 12.47 | 12.28 | 12.28 | 1,906,198 | -0.25(-1.98%) |
Dec 04, 2023 | 12.17 | 12.53 | 12.17 | 12.53 | 1,740,161 | +0.27(+2.18%) |
Dec 01, 2023 | 11.70 | 12.27 | 11.67 | 12.26 | 2,063,510 | +0.49(+4.17%) |
Nov 30, 2023 | 11.76 | 11.88 | 11.67 | 11.77 | 1,878,778 | +0.04(+0.34%) |
Nov 29, 2023 | 11.55 | 11.80 | 11.53 | 11.73 | 1,967,773 | +0.27(+2.31%) |
Nov 28, 2023 | 11.49 | 11.49 | 11.34 | 11.46 | 1,360,742 | -0.02(-0.17%) |
Nov 27, 2023 | 11.47 | 11.50 | 11.39 | 11.48 | 1,192,068 | -0.07(-0.59%) |
Nov 24, 2023 | 11.46 | 11.56 | 11.46 | 11.55 | 527,559 | +0.09(+0.77%) |
Nov 22, 2023 | 11.56 | 11.56 | 11.42 | 11.46 | 1,010,531 | +0.03(+0.26%) |
Nov 21, 2023 | 11.60 | 11.63 | 11.43 | 11.44 | 1,455,333 | -0.23(-1.94%) |
Nov 20, 2023 | 11.69 | 11.70 | 11.56 | 11.66 | 1,779,302 | -0.08(-0.67%) |
Nov 17, 2023 | 11.74 | 11.85 | 11.61 | 11.74 | 1,634,464 | +0.17(+1.44%) |
Nov 16, 2023 | 11.71 | 11.79 | 11.47 | 11.57 | 1,782,444 | -0.17(-1.42%) |
Nov 15, 2023 | 11.51 | 11.78 | 11.51 | 11.74 | 1,974,017 | +0.18(+1.53%) |
Nov 14, 2023 | 11.30 | 11.66 | 11.30 | 11.56 | 2,128,118 | +0.63(+5.74%) |
Nov 13, 2023 | 10.90 | 11.00 | 10.81 | 10.93 | 1,406,994 | -0.04(-0.36%) |
Nov 10, 2023 | 10.93 | 11.00 | 10.78 | 10.97 | 1,139,856 | +0.10(+0.90%) |
Nov 09, 2023 | 11.02 | 11.06 | 10.79 | 10.88 | 2,554,768 | -0.15(-1.34%) |
Nov 08, 2023 | 11.20 | 11.20 | 11.00 | 11.02 | 1,051,844 | -0.14(-1.23%) |
Nov 07, 2023 | 11.20 | 11.28 | 11.13 | 11.16 | 1,082,189 | -0.11(-0.96%) |
Nov 06, 2023 | 11.32 | 11.39 | 11.16 | 11.27 | 1,310,308 | -0.06(-0.52%) |
Nov 03, 2023 | 11.28 | 11.39 | 11.05 | 11.33 | 2,112,781 | +0.33(+3.04%) |
Nov 02, 2023 | 10.62 | 10.99 | 10.60 | 10.99 | 1,614,179 | +0.47(+4.48%) |