Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 13.21 | 14.08 | 13.06 | 13.28 | 476,807 | +0.08(+0.61%) |
Jan 30, 2024 | 13.68 | 13.68 | 13.13 | 13.20 | 200,115 | -0.52(-3.79%) |
Jan 29, 2024 | 13.39 | 13.75 | 13.23 | 13.72 | 145,089 | +0.32(+2.39%) |
Jan 26, 2024 | 13.54 | 13.62 | 13.28 | 13.40 | 179,000 | +0.01(+0.07%) |
Jan 25, 2024 | 13.39 | 13.45 | 13.18 | 13.39 | 170,825 | +0.21(+1.59%) |
Jan 24, 2024 | 13.63 | 13.79 | 13.11 | 13.18 | 233,695 | -0.34(-2.51%) |
Jan 23, 2024 | 13.62 | 13.75 | 13.27 | 13.52 | 297,280 | +0.04(+0.30%) |
Jan 22, 2024 | 13.13 | 13.53 | 13.11 | 13.48 | 362,548 | +0.47(+3.61%) |
Jan 19, 2024 | 12.94 | 13.33 | 12.65 | 13.01 | 351,322 | +0.18(+1.40%) |
Jan 18, 2024 | 12.81 | 12.89 | 12.59 | 12.83 | 163,989 | +0.11(+0.86%) |
Jan 17, 2024 | 12.49 | 12.85 | 12.48 | 12.72 | 150,365 | -0.03(-0.24%) |
Jan 16, 2024 | 12.53 | 12.88 | 12.50 | 12.75 | 217,864 | +0.02(+0.16%) |
Jan 12, 2024 | 13.14 | 13.42 | 12.68 | 12.73 | 159,338 | -0.20(-1.55%) |
Jan 11, 2024 | 12.76 | 13.12 | 12.65 | 12.93 | 372,396 | +0.13(+1.02%) |
Jan 10, 2024 | 12.73 | 13.07 | 12.46 | 12.80 | 326,262 | +0.04(+0.31%) |
Jan 09, 2024 | 12.10 | 12.95 | 11.93 | 12.76 | 351,751 | +0.48(+3.91%) |
Jan 08, 2024 | 11.98 | 12.48 | 11.98 | 12.28 | 219,456 | +0.30(+2.50%) |
Jan 05, 2024 | 11.89 | 12.28 | 11.43 | 11.98 | 234,966 | -0.01(-0.08%) |
Jan 04, 2024 | 12.06 | 12.12 | 11.61 | 11.99 | 225,622 | -0.02(-0.17%) |
Jan 03, 2024 | 12.61 | 12.61 | 11.88 | 12.01 | 263,658 | -0.69(-5.43%) |
Jan 02, 2024 | 12.61 | 12.86 | 12.54 | 12.70 | 186,623 | -0.05(-0.39%) |
Dec 29, 2023 | 13.11 | 13.25 | 12.73 | 12.75 | 203,727 | -0.34(-2.60%) |
Dec 28, 2023 | 13.03 | 13.40 | 13.03 | 13.09 | 233,996 | +0.02(+0.15%) |
Dec 27, 2023 | 12.99 | 13.21 | 12.73 | 13.07 | 314,360 | +0.11(+0.85%) |
Dec 26, 2023 | 12.67 | 13.05 | 12.59 | 12.96 | 224,779 | +0.27(+2.13%) |
Dec 22, 2023 | 12.75 | 12.88 | 12.50 | 12.69 | 235,763 | +0.03(+0.24%) |
Dec 21, 2023 | 12.28 | 12.72 | 12.28 | 12.66 | 393,280 | +0.56(+4.63%) |
Dec 20, 2023 | 12.17 | 12.57 | 12.01 | 12.10 | 189,422 | -0.18(-1.47%) |
Dec 19, 2023 | 12.42 | 12.63 | 12.14 | 12.28 | 223,698 | -0.07(-0.57%) |
Dec 18, 2023 | 12.31 | 12.46 | 12.15 | 12.35 | 242,476 | +0.05(+0.41%) |
Dec 15, 2023 | 12.69 | 12.86 | 12.20 | 12.30 | 803,775 | -0.84(-6.39%) |
Dec 14, 2023 | 12.78 | 13.38 | 12.78 | 13.14 | 251,934 | +0.54(+4.29%) |
Dec 13, 2023 | 11.64 | 12.61 | 10.48 | 12.60 | 153,510 | +0.96(+8.25%) |
Dec 12, 2023 | 11.55 | 11.67 | 11.12 | 11.64 | 170,654 | +0.10(+0.87%) |
Dec 11, 2023 | 11.76 | 11.98 | 11.36 | 11.54 | 126,709 | -0.25(-2.12%) |
Dec 08, 2023 | 11.66 | 11.97 | 11.28 | 11.79 | 174,018 | +0.02(+0.17%) |
Dec 07, 2023 | 11.50 | 11.81 | 11.30 | 11.77 | 160,187 | +0.29(+2.53%) |
Dec 06, 2023 | 11.71 | 11.87 | 11.38 | 11.48 | 105,113 | -0.13(-1.12%) |
Dec 05, 2023 | 11.20 | 11.64 | 10.98 | 11.61 | 174,356 | +0.30(+2.65%) |
Dec 04, 2023 | 11.10 | 11.50 | 11.10 | 11.31 | 213,093 | +0.08(+0.71%) |
Dec 01, 2023 | 10.33 | 11.27 | 10.30 | 11.23 | 791,856 | +0.33(+3.03%) |
Nov 30, 2023 | 11.14 | 11.15 | 10.80 | 10.90 | 442,809 | -0.13(-1.18%) |
Nov 29, 2023 | 11.11 | 11.47 | 10.99 | 11.03 | 229,769 | -0.01(-0.09%) |
Nov 28, 2023 | 11.04 | 11.38 | 10.40 | 11.04 | 159,657 | -0.05(-0.45%) |
Nov 27, 2023 | 10.94 | 11.39 | 10.85 | 11.09 | 232,322 | +0.04(+0.36%) |
Nov 24, 2023 | 10.60 | 11.18 | 10.52 | 11.05 | 234,404 | +0.45(+4.25%) |
Nov 22, 2023 | 10.60 | 10.98 | 10.53 | 10.60 | 275,367 | +0.04(+0.38%) |
Nov 21, 2023 | 10.69 | 10.71 | 10.46 | 10.56 | 163,197 | -0.29(-2.67%) |
Nov 20, 2023 | 10.84 | 10.96 | 10.65 | 10.85 | 200,148 | +0.00(+0.00%) |
Nov 17, 2023 | 10.98 | 11.19 | 10.70 | 10.85 | 495,157 | +0.01(+0.09%) |
Nov 16, 2023 | 10.78 | 11.07 | 10.47 | 10.84 | 188,233 | +0.03(+0.28%) |
Nov 15, 2023 | 10.94 | 11.43 | 10.70 | 10.81 | 561,938 | -0.17(-1.55%) |
Nov 14, 2023 | 10.44 | 11.07 | 10.40 | 10.98 | 722,034 | +0.96(+9.58%) |
Nov 13, 2023 | 9.260 | 10.07 | 9.240 | 10.02 | 293,434 | +0.77(+8.32%) |
Nov 10, 2023 | 9.220 | 9.350 | 8.950 | 9.250 | 312,424 | +0.01(+0.11%) |
Nov 09, 2023 | 9.450 | 9.450 | 9.200 | 9.240 | 133,341 | -0.17(-1.81%) |
Nov 08, 2023 | 9.550 | 9.740 | 9.140 | 9.410 | 219,566 | -0.16(-1.67%) |
Nov 07, 2023 | 9.630 | 9.820 | 9.500 | 9.570 | 136,700 | -0.04(-0.42%) |
Nov 06, 2023 | 9.930 | 10.04 | 9.540 | 9.610 | 181,536 | -0.31(-3.13%) |
Nov 03, 2023 | 9.490 | 10.10 | 9.490 | 9.920 | 212,764 | +0.55(+5.87%) |
Nov 02, 2023 | 9.210 | 9.650 | 9.020 | 9.370 | 217,123 | +0.29(+3.19%) |