Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 12.09 | 12.20 | 11.90 | 11.93 | 188,418 | -0.18(-1.49%) |
Jan 30, 2024 | 12.02 | 12.12 | 11.89 | 12.11 | 157,881 | -0.02(-0.16%) |
Jan 29, 2024 | 12.03 | 12.13 | 11.90 | 12.13 | 261,591 | +0.10(+0.83%) |
Jan 26, 2024 | 11.91 | 12.09 | 11.91 | 12.03 | 241,845 | +0.43(+3.71%) |
Jan 25, 2024 | 11.61 | 11.64 | 11.46 | 11.60 | 290,509 | -0.21(-1.78%) |
Jan 24, 2024 | 11.80 | 11.92 | 11.74 | 11.81 | 544,324 | +0.43(+3.78%) |
Jan 23, 2024 | 11.40 | 11.56 | 11.30 | 11.38 | 378,629 | +0.25(+2.25%) |
Jan 22, 2024 | 11.09 | 11.18 | 11.08 | 11.13 | 555,409 | -0.23(-2.02%) |
Jan 19, 2024 | 11.27 | 11.39 | 11.17 | 11.36 | 513,387 | -0.01(-0.09%) |
Jan 18, 2024 | 11.39 | 11.41 | 11.26 | 11.37 | 678,558 | +0.29(+2.62%) |
Jan 17, 2024 | 11.02 | 11.13 | 10.92 | 11.08 | 319,914 | -0.18(-1.60%) |
Jan 16, 2024 | 11.43 | 11.46 | 11.19 | 11.26 | 570,759 | -0.47(-4.01%) |
Jan 12, 2024 | 11.80 | 11.91 | 11.70 | 11.73 | 162,620 | -0.08(-0.68%) |
Jan 11, 2024 | 11.79 | 11.83 | 11.63 | 11.81 | 765,981 | +0.23(+1.99%) |
Jan 10, 2024 | 11.66 | 11.69 | 11.55 | 11.58 | 169,646 | +0.11(+0.96%) |
Jan 09, 2024 | 11.77 | 11.77 | 11.47 | 11.47 | 272,161 | -0.34(-2.88%) |
Jan 08, 2024 | 11.57 | 11.81 | 11.53 | 11.81 | 263,864 | +0.00(+0.00%) |
Jan 05, 2024 | 11.85 | 12.00 | 11.77 | 11.81 | 374,567 | +0.03(+0.25%) |
Jan 04, 2024 | 11.85 | 11.90 | 11.78 | 11.78 | 561,313 | -0.02(-0.17%) |
Jan 03, 2024 | 11.77 | 11.89 | 11.64 | 11.80 | 298,288 | -0.57(-4.61%) |
Jan 02, 2024 | 12.30 | 12.46 | 12.25 | 12.37 | 316,377 | -0.11(-0.88%) |
Dec 29, 2023 | 12.39 | 12.59 | 12.28 | 12.48 | 142,817 | -0.07(-0.56%) |
Dec 28, 2023 | 12.60 | 12.81 | 12.55 | 12.55 | 273,352 | -0.07(-0.55%) |
Dec 27, 2023 | 12.73 | 12.78 | 12.56 | 12.62 | 230,053 | +0.27(+2.19%) |
Dec 26, 2023 | 12.20 | 12.38 | 11.99 | 12.35 | 237,899 | +0.15(+1.23%) |
Dec 22, 2023 | 11.98 | 12.43 | 11.92 | 12.20 | 156,569 | +0.02(+0.16%) |
Dec 21, 2023 | 12.14 | 12.22 | 12.10 | 12.18 | 315,183 | +0.33(+2.78%) |
Dec 20, 2023 | 12.04 | 12.11 | 11.85 | 11.85 | 273,011 | -0.21(-1.74%) |
Dec 19, 2023 | 11.75 | 12.07 | 11.75 | 12.06 | 395,668 | +0.58(+5.05%) |
Dec 18, 2023 | 11.63 | 11.67 | 11.42 | 11.48 | 397,011 | -0.02(-0.17%) |
Dec 15, 2023 | 11.58 | 11.66 | 11.50 | 11.50 | 349,620 | +0.11(+0.97%) |
Dec 14, 2023 | 11.23 | 11.45 | 11.15 | 11.39 | 601,953 | +0.64(+5.97%) |
Dec 13, 2023 | 10.53 | 10.76 | 10.37 | 10.75 | 1,290,561 | +0.09(+0.87%) |
Dec 12, 2023 | 10.73 | 10.78 | 10.58 | 10.65 | 6,120,554 | -0.54(-4.78%) |
Dec 11, 2023 | 11.43 | 11.50 | 11.16 | 11.19 | 4,204,518 | -0.19(-1.67%) |
Dec 08, 2023 | 11.72 | 12.18 | 11.09 | 11.38 | 1,765,784 | -2.68(-19.06%) |
Dec 07, 2023 | 13.99 | 14.06 | 13.87 | 14.06 | 676,959 | +0.39(+2.85%) |
Dec 06, 2023 | 13.91 | 14.02 | 13.64 | 13.67 | 164,136 | +0.17(+1.26%) |
Dec 05, 2023 | 13.60 | 13.60 | 13.40 | 13.50 | 178,510 | -0.48(-3.43%) |
Dec 04, 2023 | 14.07 | 14.15 | 13.87 | 13.98 | 273,798 | -0.65(-4.44%) |
Dec 01, 2023 | 14.25 | 14.65 | 14.16 | 14.63 | 238,090 | +1.12(+8.32%) |
Nov 30, 2023 | 13.53 | 13.60 | 13.46 | 13.51 | 358,924 | -0.05(-0.40%) |
Nov 29, 2023 | 13.85 | 13.87 | 13.51 | 13.56 | 134,543 | -0.39(-2.80%) |
Nov 28, 2023 | 13.89 | 14.00 | 13.84 | 13.95 | 147,280 | +0.09(+0.65%) |
Nov 27, 2023 | 13.95 | 13.99 | 13.85 | 13.86 | 172,846 | -0.09(-0.65%) |
Nov 24, 2023 | 13.83 | 13.99 | 13.76 | 13.95 | 271,394 | -0.24(-1.69%) |
Nov 22, 2023 | 13.95 | 14.19 | 13.86 | 14.19 | 275,130 | +0.17(+1.21%) |
Nov 21, 2023 | 14.02 | 14.11 | 13.97 | 14.02 | 155,977 | -0.07(-0.50%) |
Nov 20, 2023 | 13.87 | 14.10 | 13.81 | 14.09 | 128,969 | +0.16(+1.15%) |
Nov 17, 2023 | 13.85 | 13.96 | 13.78 | 13.93 | 197,608 | +0.49(+3.65%) |
Nov 16, 2023 | 13.49 | 13.60 | 13.43 | 13.44 | 151,391 | -0.16(-1.18%) |
Nov 15, 2023 | 13.75 | 13.83 | 13.60 | 13.60 | 276,790 | +0.28(+2.10%) |
Nov 14, 2023 | 13.23 | 13.42 | 13.23 | 13.32 | 328,935 | +0.86(+6.90%) |
Nov 13, 2023 | 12.34 | 12.49 | 12.33 | 12.46 | 466,902 | +0.08(+0.65%) |
Nov 10, 2023 | 12.23 | 12.41 | 12.14 | 12.38 | 247,886 | -0.10(-0.80%) |
Nov 09, 2023 | 12.81 | 12.86 | 12.46 | 12.48 | 268,705 | -0.33(-2.58%) |
Nov 08, 2023 | 13.02 | 13.05 | 12.76 | 12.81 | 170,198 | -0.32(-2.44%) |
Nov 07, 2023 | 13.16 | 13.20 | 13.02 | 13.13 | 114,962 | -0.59(-4.30%) |
Nov 06, 2023 | 13.83 | 13.87 | 13.67 | 13.72 | 294,796 | +0.16(+1.18%) |
Nov 03, 2023 | 13.52 | 13.66 | 13.48 | 13.56 | 253,541 | +0.42(+3.20%) |
Nov 02, 2023 | 13.18 | 13.28 | 13.04 | 13.14 | 1,893,590 | +0.42(+3.30%) |