Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 12.69 | 12.94 | 12.53 | 12.63 | 134,031 | -0.17(-1.33%) |
Jan 30, 2024 | 13.12 | 13.14 | 12.48 | 12.80 | 118,949 | -0.42(-3.18%) |
Jan 29, 2024 | 13.25 | 13.29 | 12.94 | 13.22 | 239,510 | +0.01(+0.08%) |
Jan 26, 2024 | 13.27 | 13.50 | 13.04 | 13.21 | 262,036 | +0.20(+1.54%) |
Jan 25, 2024 | 12.81 | 13.39 | 12.74 | 13.01 | 295,197 | +0.21(+1.64%) |
Jan 24, 2024 | 12.11 | 13.48 | 12.10 | 12.80 | 311,720 | +1.00(+8.47%) |
Jan 23, 2024 | 11.55 | 11.85 | 11.46 | 11.80 | 196,731 | +0.33(+2.88%) |
Jan 22, 2024 | 11.06 | 11.49 | 11.06 | 11.47 | 114,610 | +0.49(+4.46%) |
Jan 19, 2024 | 10.97 | 11.09 | 10.64 | 10.98 | 123,835 | +0.14(+1.29%) |
Jan 18, 2024 | 11.07 | 11.16 | 10.60 | 10.84 | 110,233 | -0.16(-1.45%) |
Jan 17, 2024 | 10.49 | 11.05 | 10.27 | 11.00 | 163,609 | +0.28(+2.61%) |
Jan 16, 2024 | 10.32 | 10.74 | 10.21 | 10.72 | 197,892 | +0.27(+2.58%) |
Jan 12, 2024 | 10.75 | 11.07 | 10.35 | 10.45 | 137,548 | -0.23(-2.15%) |
Jan 11, 2024 | 10.60 | 10.76 | 10.37 | 10.68 | 167,748 | +0.13(+1.23%) |
Jan 10, 2024 | 10.62 | 10.86 | 10.39 | 10.55 | 230,770 | -0.09(-0.85%) |
Jan 09, 2024 | 10.85 | 11.09 | 10.63 | 10.64 | 196,704 | -0.32(-2.92%) |
Jan 08, 2024 | 11.32 | 11.48 | 10.69 | 10.96 | 304,450 | -0.45(-3.94%) |
Jan 05, 2024 | 11.49 | 11.91 | 11.41 | 11.41 | 184,902 | -0.16(-1.38%) |
Jan 04, 2024 | 11.68 | 11.88 | 11.41 | 11.57 | 178,304 | -0.04(-0.34%) |
Jan 03, 2024 | 11.80 | 12.28 | 11.54 | 11.61 | 250,137 | -0.29(-2.44%) |
Jan 02, 2024 | 12.01 | 12.22 | 11.60 | 11.90 | 321,860 | -0.34(-2.78%) |
Dec 29, 2023 | 13.01 | 13.15 | 12.22 | 12.24 | 217,619 | -0.86(-6.56%) |
Dec 28, 2023 | 13.00 | 13.15 | 12.10 | 13.10 | 149,178 | +0.10(+0.77%) |
Dec 27, 2023 | 12.57 | 13.04 | 12.57 | 13.00 | 181,508 | +0.47(+3.75%) |
Dec 26, 2023 | 12.55 | 12.56 | 11.90 | 12.53 | 198,373 | -0.03(-0.24%) |
Dec 22, 2023 | 12.77 | 13.00 | 12.31 | 12.56 | 282,958 | -0.09(-0.71%) |
Dec 21, 2023 | 12.23 | 12.66 | 12.15 | 12.65 | 155,445 | +0.61(+5.07%) |
Dec 20, 2023 | 11.98 | 12.55 | 11.48 | 12.04 | 207,666 | +0.03(+0.25%) |
Dec 19, 2023 | 11.80 | 12.48 | 11.54 | 12.01 | 297,006 | +0.22(+1.87%) |
Dec 18, 2023 | 12.04 | 12.12 | 11.53 | 11.79 | 320,411 | -0.17(-1.42%) |
Dec 15, 2023 | 11.97 | 12.20 | 11.46 | 11.96 | 999,546 | +0.31(+2.66%) |
Dec 14, 2023 | 11.16 | 11.66 | 11.14 | 11.65 | 419,835 | +0.80(+7.37%) |
Dec 13, 2023 | 10.33 | 10.88 | 10.08 | 10.85 | 347,665 | +0.52(+5.03%) |
Dec 12, 2023 | 10.49 | 10.49 | 9.880 | 10.33 | 339,882 | +0.15(+1.47%) |
Dec 11, 2023 | 10.16 | 10.39 | 9.956 | 10.18 | 247,475 | -0.08(-0.78%) |
Dec 08, 2023 | 10.21 | 10.52 | 10.17 | 10.26 | 318,795 | +0.12(+1.18%) |
Dec 07, 2023 | 10.17 | 10.22 | 10.04 | 10.14 | 131,277 | -0.03(-0.29%) |
Dec 06, 2023 | 10.34 | 10.40 | 10.13 | 10.17 | 236,219 | -0.01(-0.10%) |
Dec 05, 2023 | 10.66 | 10.74 | 10.12 | 10.18 | 314,891 | -0.01(-0.10%) |
Dec 04, 2023 | 10.67 | 10.90 | 9.860 | 10.19 | 472,519 | -0.50(-4.68%) |
Dec 01, 2023 | 10.47 | 10.75 | 10.27 | 10.69 | 251,558 | +0.21(+2.00%) |
Nov 30, 2023 | 10.16 | 10.56 | 10.10 | 10.48 | 599,384 | +0.90(+9.39%) |
Nov 29, 2023 | 8.790 | 9.850 | 8.790 | 9.580 | 576,564 | +0.91(+10.50%) |
Nov 28, 2023 | 8.670 | 8.740 | 8.440 | 8.670 | 222,316 | +0.01(+0.12%) |
Nov 27, 2023 | 8.710 | 8.850 | 8.610 | 8.660 | 210,375 | -0.08(-0.92%) |
Nov 24, 2023 | 8.600 | 8.870 | 8.600 | 8.740 | 85,763 | +0.12(+1.39%) |
Nov 22, 2023 | 8.490 | 8.670 | 8.320 | 8.620 | 205,730 | +0.26(+3.11%) |
Nov 21, 2023 | 8.400 | 8.700 | 8.180 | 8.360 | 401,283 | -0.18(-2.11%) |
Nov 20, 2023 | 8.360 | 8.790 | 8.360 | 8.540 | 223,445 | +0.09(+1.07%) |
Nov 17, 2023 | 8.680 | 8.770 | 8.250 | 8.450 | 328,086 | -0.24(-2.76%) |
Nov 16, 2023 | 8.610 | 8.980 | 8.550 | 8.690 | 398,468 | +0.03(+0.35%) |
Nov 15, 2023 | 8.540 | 8.690 | 8.420 | 8.660 | 452,380 | +0.19(+2.24%) |
Nov 14, 2023 | 8.310 | 8.530 | 8.210 | 8.470 | 448,786 | +0.34(+4.18%) |
Nov 13, 2023 | 8.080 | 8.240 | 7.950 | 8.130 | 214,674 | -0.07(-0.85%) |
Nov 10, 2023 | 8.250 | 8.330 | 8.050 | 8.200 | 271,495 | -0.02(-0.24%) |
Nov 09, 2023 | 8.510 | 8.700 | 8.100 | 8.220 | 261,364 | -0.36(-4.20%) |
Nov 08, 2023 | 8.830 | 8.830 | 8.490 | 8.580 | 379,562 | -0.12(-1.38%) |
Nov 07, 2023 | 8.080 | 8.940 | 8.050 | 8.700 | 1,038,709 | +1.26(+16.94%) |
Nov 06, 2023 | 7.920 | 7.990 | 7.110 | 7.440 | 624,393 | -0.44(-5.58%) |
Nov 03, 2023 | 7.520 | 7.960 | 7.520 | 7.880 | 283,051 | +0.44(+5.91%) |
Nov 02, 2023 | 8.480 | 8.570 | 7.251 | 7.440 | 841,197 | -0.88(-10.58%) |