Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 12.96 | 13.00 | 12.86 | 12.95 | 652,555 | +0.04(+0.29%) |
Jan 30, 2024 | 12.83 | 12.91 | 12.78 | 12.91 | 564,333 | +0.07(+0.52%) |
Jan 29, 2024 | 12.71 | 12.85 | 12.71 | 12.84 | 490,281 | +0.12(+0.97%) |
Jan 26, 2024 | 12.63 | 12.76 | 12.61 | 12.72 | 554,962 | +0.09(+0.68%) |
Jan 25, 2024 | 12.57 | 12.77 | 12.57 | 12.63 | 589,927 | +0.06(+0.45%) |
Jan 24, 2024 | 12.57 | 12.65 | 12.41 | 12.58 | 801,234 | +0.00(+0.00%) |
Jan 23, 2024 | 12.44 | 12.60 | 12.37 | 12.58 | 564,428 | +0.13(+1.07%) |
Jan 22, 2024 | 12.51 | 12.52 | 12.36 | 12.44 | 751,757 | +0.02(+0.15%) |
Jan 19, 2024 | 12.69 | 12.69 | 12.36 | 12.42 | 778,233 | -0.18(-1.43%) |
Jan 18, 2024 | 12.55 | 12.65 | 12.50 | 12.60 | 520,334 | +0.08(+0.61%) |
Jan 17, 2024 | 12.59 | 12.59 | 12.33 | 12.53 | 777,904 | -0.11(-0.90%) |
Jan 16, 2024 | 12.74 | 12.75 | 12.58 | 12.64 | 575,295 | -0.09(-0.67%) |
Jan 12, 2024 | 12.78 | 12.87 | 12.67 | 12.73 | 521,408 | -0.12(-0.96%) |
Jan 11, 2024 | 12.80 | 12.86 | 12.68 | 12.85 | 755,810 | +0.01(+0.09%) |
Jan 10, 2024 | 12.85 | 12.96 | 12.77 | 12.84 | 1,082,563 | +0.02(+0.15%) |
Jan 09, 2024 | 12.80 | 12.91 | 12.76 | 12.82 | 889,655 | -0.01(-0.07%) |
Jan 08, 2024 | 12.62 | 12.83 | 12.62 | 12.83 | 951,062 | +0.17(+1.33%) |
Jan 05, 2024 | 12.70 | 12.83 | 12.60 | 12.66 | 1,079,467 | -0.04(-0.30%) |
Jan 04, 2024 | 12.58 | 12.72 | 12.53 | 12.70 | 917,420 | +0.13(+1.04%) |
Jan 03, 2024 | 12.34 | 12.66 | 12.27 | 12.57 | 1,122,171 | +0.38(+3.08%) |
Jan 02, 2024 | 12.00 | 12.30 | 11.90 | 12.19 | 1,210,534 | +0.19(+1.56%) |
Dec 29, 2023 | 12.06 | 12.10 | 11.91 | 12.00 | 881,094 | +0.01(+0.08%) |
Dec 28, 2023 | 11.85 | 12.01 | 11.84 | 12.00 | 860,180 | +0.11(+0.95%) |
Dec 27, 2023 | 12.01 | 12.04 | 11.81 | 11.88 | 1,113,052 | -0.09(-0.78%) |
Dec 26, 2023 | 12.19 | 12.19 | 11.95 | 11.98 | 1,304,162 | -0.18(-1.47%) |
Dec 22, 2023 | 12.26 | 12.30 | 12.11 | 12.15 | 1,082,678 | -0.10(-0.84%) |
Dec 21, 2023 | 12.26 | 12.32 | 12.15 | 12.26 | 951,732 | +0.04(+0.31%) |
Dec 20, 2023 | 12.40 | 12.43 | 12.20 | 12.22 | 1,090,222 | -0.23(-1.81%) |
Dec 19, 2023 | 12.53 | 12.59 | 12.39 | 12.45 | 911,496 | -0.01(-0.08%) |
Dec 18, 2023 | 12.70 | 12.70 | 12.33 | 12.45 | 1,016,297 | -0.18(-1.41%) |
Dec 15, 2023 | 12.76 | 12.82 | 12.60 | 12.63 | 790,608 | -0.20(-1.53%) |
Dec 14, 2023 | 12.80 | 12.86 | 12.53 | 12.83 | 1,011,864 | +0.24(+1.88%) |
Dec 13, 2023 | 12.68 | 12.70 | 12.52 | 12.59 | 903,565 | +0.01(+0.07%) |
Dec 12, 2023 | 12.46 | 12.70 | 12.37 | 12.58 | 1,115,625 | +0.12(+0.97%) |
Dec 11, 2023 | 12.57 | 12.57 | 12.28 | 12.46 | 901,637 | -0.01(-0.07%) |
Dec 08, 2023 | 12.78 | 12.88 | 12.41 | 12.47 | 1,215,083 | -0.28(-2.18%) |
Dec 07, 2023 | 12.67 | 12.80 | 12.56 | 12.75 | 737,396 | +0.20(+1.62%) |
Dec 06, 2023 | 12.58 | 12.68 | 12.47 | 12.55 | 1,035,974 | +0.05(+0.37%) |
Dec 05, 2023 | 12.49 | 12.58 | 12.41 | 12.50 | 818,734 | +0.07(+0.60%) |
Dec 04, 2023 | 12.38 | 12.49 | 12.27 | 12.43 | 738,882 | +0.08(+0.67%) |
Dec 01, 2023 | 12.33 | 12.46 | 12.26 | 12.34 | 769,249 | +0.01(+0.08%) |
Nov 30, 2023 | 12.37 | 12.40 | 12.23 | 12.33 | 863,583 | +0.06(+0.45%) |
Nov 29, 2023 | 12.29 | 12.36 | 12.17 | 12.28 | 668,238 | +0.12(+0.99%) |
Nov 28, 2023 | 12.17 | 12.36 | 12.09 | 12.16 | 714,823 | +0.06(+0.54%) |
Nov 27, 2023 | 11.99 | 12.12 | 11.88 | 12.09 | 577,945 | +0.09(+0.77%) |
Nov 24, 2023 | 11.96 | 12.04 | 11.94 | 12.00 | 210,355 | +0.03(+0.23%) |
Nov 22, 2023 | 12.10 | 12.14 | 11.92 | 11.97 | 495,903 | -0.06(-0.54%) |
Nov 21, 2023 | 12.09 | 12.22 | 12.02 | 12.04 | 690,430 | -0.06(-0.46%) |
Nov 20, 2023 | 11.94 | 12.20 | 11.93 | 12.09 | 742,099 | +0.23(+1.95%) |
Nov 17, 2023 | 11.84 | 11.92 | 11.82 | 11.86 | 472,124 | +0.00(+0.00%) |
Nov 16, 2023 | 11.93 | 11.93 | 11.76 | 11.86 | 507,945 | +0.07(+0.63%) |
Nov 15, 2023 | 11.96 | 12.03 | 11.76 | 11.79 | 714,590 | -0.24(-2.00%) |
Nov 14, 2023 | 11.71 | 12.07 | 11.70 | 12.03 | 1,407,075 | +0.52(+4.52%) |
Nov 13, 2023 | 11.76 | 11.79 | 11.49 | 11.51 | 928,854 | -0.28(-2.40%) |
Nov 10, 2023 | 11.89 | 11.90 | 11.63 | 11.79 | 656,565 | -0.06(-0.54%) |
Nov 09, 2023 | 12.15 | 12.17 | 11.81 | 11.86 | 571,276 | -0.29(-2.40%) |
Nov 08, 2023 | 12.19 | 12.28 | 11.96 | 12.15 | 679,842 | +0.01(+0.07%) |
Nov 07, 2023 | 12.26 | 12.26 | 11.96 | 12.14 | 632,544 | +0.10(+0.83%) |
Nov 06, 2023 | 12.36 | 12.44 | 12.00 | 12.04 | 717,558 | -0.31(-2.51%) |
Nov 03, 2023 | 12.31 | 12.59 | 12.19 | 12.35 | 954,015 | +0.17(+1.42%) |
Nov 02, 2023 | 12.22 | 12.33 | 12.09 | 12.17 | 1,596,543 | +0.40(+3.41%) |