Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 12.83 | 12.85 | 12.42 | 12.44 | 314,496 | -0.28(-2.21%) |
Jan 30, 2024 | 12.94 | 12.94 | 12.73 | 12.73 | 150,095 | -0.22(-1.72%) |
Jan 29, 2024 | 12.96 | 12.96 | 12.79 | 12.95 | 177,485 | -0.01(-0.07%) |
Jan 26, 2024 | 12.97 | 13.06 | 12.92 | 12.96 | 179,090 | +0.01(+0.07%) |
Jan 25, 2024 | 13.04 | 13.12 | 12.85 | 12.95 | 280,139 | +0.03(+0.23%) |
Jan 24, 2024 | 13.04 | 13.10 | 12.83 | 12.92 | 225,497 | -0.06(-0.45%) |
Jan 23, 2024 | 13.04 | 13.09 | 12.88 | 12.98 | 190,922 | -0.03(-0.22%) |
Jan 22, 2024 | 12.86 | 13.07 | 12.86 | 13.01 | 206,053 | +0.12(+0.90%) |
Jan 19, 2024 | 12.83 | 12.93 | 12.71 | 12.89 | 252,830 | +0.12(+0.94%) |
Jan 18, 2024 | 12.76 | 12.80 | 12.64 | 12.77 | 211,696 | +0.00(+0.04%) |
Jan 17, 2024 | 12.87 | 12.97 | 12.52 | 12.76 | 241,982 | -0.22(-1.71%) |
Jan 16, 2024 | 12.96 | 13.09 | 12.88 | 12.99 | 224,386 | +0.01(+0.07%) |
Jan 12, 2024 | 13.02 | 13.12 | 12.89 | 12.98 | 143,403 | +0.10(+0.75%) |
Jan 11, 2024 | 12.81 | 12.95 | 12.75 | 12.88 | 184,787 | +0.00(+0.00%) |
Jan 10, 2024 | 12.81 | 13.01 | 12.79 | 12.88 | 235,607 | +0.07(+0.53%) |
Jan 09, 2024 | 12.75 | 12.83 | 12.62 | 12.81 | 217,920 | +0.04(+0.30%) |
Jan 08, 2024 | 12.60 | 12.86 | 12.58 | 12.77 | 201,854 | +0.17(+1.38%) |
Jan 05, 2024 | 12.64 | 12.82 | 12.55 | 12.60 | 285,110 | -0.10(-0.76%) |
Jan 04, 2024 | 12.64 | 12.84 | 12.59 | 12.70 | 187,243 | +0.11(+0.84%) |
Jan 03, 2024 | 12.70 | 12.78 | 12.55 | 12.59 | 211,311 | -0.17(-1.36%) |
Jan 02, 2024 | 12.73 | 12.92 | 12.69 | 12.76 | 191,417 | +0.01(+0.08%) |
Dec 29, 2023 | 12.93 | 12.96 | 12.75 | 12.76 | 200,928 | -0.17(-1.34%) |
Dec 28, 2023 | 12.86 | 12.98 | 12.84 | 12.93 | 186,085 | +0.01(+0.07%) |
Dec 27, 2023 | 12.69 | 13.02 | 12.64 | 12.92 | 210,096 | +0.28(+2.21%) |
Dec 26, 2023 | 12.58 | 12.68 | 12.48 | 12.64 | 158,890 | +0.05(+0.38%) |
Dec 22, 2023 | 12.55 | 12.73 | 12.54 | 12.59 | 139,600 | +0.07(+0.54%) |
Dec 21, 2023 | 12.68 | 12.76 | 12.47 | 12.52 | 235,233 | -0.02(-0.15%) |
Dec 20, 2023 | 12.73 | 13.00 | 12.53 | 12.54 | 331,547 | -0.26(-2.03%) |
Dec 19, 2023 | 12.66 | 12.88 | 12.65 | 12.80 | 221,506 | +0.19(+1.53%) |
Dec 18, 2023 | 13.17 | 13.17 | 12.58 | 12.61 | 366,759 | -0.52(-3.96%) |
Dec 15, 2023 | 13.35 | 13.35 | 13.03 | 13.13 | 582,671 | -0.17(-1.30%) |
Dec 14, 2023 | 12.98 | 13.42 | 12.98 | 13.30 | 443,726 | +0.50(+3.88%) |
Dec 13, 2023 | 12.56 | 12.94 | 12.43 | 12.81 | 652,139 | +0.25(+1.98%) |
Dec 12, 2023 | 12.70 | 12.70 | 12.56 | 12.56 | 141,389 | -0.11(-0.91%) |
Dec 11, 2023 | 12.82 | 12.84 | 12.66 | 12.67 | 177,515 | -0.15(-1.19%) |
Dec 08, 2023 | 12.85 | 12.90 | 12.56 | 12.83 | 232,815 | -0.06(-0.45%) |
Dec 07, 2023 | 12.78 | 12.90 | 12.61 | 12.88 | 279,965 | +0.08(+0.60%) |
Dec 06, 2023 | 12.52 | 12.90 | 12.51 | 12.81 | 338,200 | +0.32(+2.53%) |
Dec 05, 2023 | 12.79 | 12.79 | 12.48 | 12.49 | 202,614 | -0.30(-2.32%) |
Dec 04, 2023 | 12.39 | 12.82 | 12.38 | 12.79 | 371,095 | +0.35(+2.85%) |
Dec 01, 2023 | 11.97 | 12.43 | 11.94 | 12.43 | 305,918 | +0.48(+4.00%) |
Nov 30, 2023 | 12.19 | 12.26 | 11.80 | 11.96 | 557,792 | -0.24(-1.96%) |
Nov 29, 2023 | 12.31 | 12.55 | 12.16 | 12.19 | 173,199 | +0.01(+0.08%) |
Nov 28, 2023 | 12.20 | 12.25 | 12.03 | 12.19 | 213,625 | -0.09(-0.70%) |
Nov 27, 2023 | 12.10 | 12.32 | 12.03 | 12.27 | 301,287 | +0.16(+1.34%) |
Nov 24, 2023 | 11.88 | 12.13 | 11.82 | 12.11 | 169,930 | +0.27(+2.30%) |
Nov 22, 2023 | 11.72 | 11.90 | 11.69 | 11.84 | 194,037 | +0.19(+1.60%) |
Nov 21, 2023 | 11.76 | 11.76 | 11.60 | 11.65 | 172,893 | -0.20(-1.70%) |
Nov 20, 2023 | 11.79 | 11.88 | 11.72 | 11.85 | 190,291 | +0.06(+0.49%) |
Nov 17, 2023 | 12.00 | 12.00 | 11.74 | 11.79 | 250,259 | -0.04(-0.32%) |
Nov 16, 2023 | 12.09 | 12.09 | 11.81 | 11.83 | 177,432 | -0.26(-2.12%) |
Nov 15, 2023 | 12.05 | 12.24 | 11.99 | 12.09 | 202,620 | +0.06(+0.47%) |
Nov 14, 2023 | 11.73 | 12.11 | 11.70 | 12.03 | 251,014 | +0.66(+5.84%) |
Nov 13, 2023 | 11.32 | 11.48 | 11.22 | 11.37 | 122,208 | +0.01(+0.08%) |
Nov 10, 2023 | 11.26 | 11.38 | 11.21 | 11.36 | 166,901 | +0.15(+1.35%) |
Nov 09, 2023 | 11.53 | 11.53 | 11.19 | 11.21 | 145,321 | -0.26(-2.23%) |
Nov 08, 2023 | 11.58 | 11.58 | 11.29 | 11.46 | 131,801 | -0.03(-0.25%) |
Nov 07, 2023 | 11.82 | 11.87 | 10.82 | 11.49 | 439,812 | -0.40(-3.35%) |
Nov 06, 2023 | 12.11 | 12.11 | 11.81 | 11.89 | 136,537 | -0.12(-1.03%) |
Nov 03, 2023 | 11.95 | 12.18 | 11.95 | 12.01 | 242,881 | +0.17(+1.44%) |
Nov 02, 2023 | 11.66 | 11.87 | 11.66 | 11.84 | 194,635 | +0.32(+2.80%) |