Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 12.08 | 12.08 | 11.41 | 11.43 | 280,625 | -0.65(-5.40%) |
Jan 30, 2024 | 12.34 | 12.34 | 12.05 | 12.08 | 435,289 | -0.36(-2.90%) |
Jan 29, 2024 | 12.26 | 12.46 | 12.16 | 12.44 | 187,369 | +0.21(+1.75%) |
Jan 26, 2024 | 12.30 | 12.33 | 12.20 | 12.23 | 143,493 | +0.07(+0.56%) |
Jan 25, 2024 | 12.40 | 12.47 | 12.10 | 12.16 | 298,153 | +0.03(+0.24%) |
Jan 24, 2024 | 12.48 | 12.49 | 12.03 | 12.13 | 180,541 | -0.14(-1.11%) |
Jan 23, 2024 | 12.43 | 12.51 | 12.19 | 12.27 | 238,651 | -0.06(-0.47%) |
Jan 22, 2024 | 12.37 | 12.52 | 12.23 | 12.33 | 256,634 | +0.12(+0.96%) |
Jan 19, 2024 | 11.98 | 12.23 | 11.78 | 12.21 | 194,132 | +0.32(+2.70%) |
Jan 18, 2024 | 11.76 | 11.93 | 11.74 | 11.89 | 214,437 | +0.20(+1.75%) |
Jan 17, 2024 | 11.61 | 11.82 | 11.48 | 11.68 | 283,582 | -0.19(-1.56%) |
Jan 16, 2024 | 12.01 | 12.17 | 11.82 | 11.87 | 261,871 | -0.29(-2.40%) |
Jan 12, 2024 | 12.34 | 12.52 | 12.15 | 12.16 | 211,965 | -0.08(-0.64%) |
Jan 11, 2024 | 12.22 | 12.31 | 12.15 | 12.24 | 264,306 | -0.13(-1.02%) |
Jan 10, 2024 | 12.18 | 12.45 | 12.14 | 12.36 | 387,285 | +0.09(+0.71%) |
Jan 09, 2024 | 12.31 | 12.36 | 12.21 | 12.28 | 234,604 | -0.28(-2.25%) |
Jan 08, 2024 | 12.62 | 12.73 | 12.50 | 12.56 | 486,437 | +0.01(+0.08%) |
Jan 05, 2024 | 12.84 | 13.03 | 12.51 | 12.55 | 938,540 | -0.48(-3.66%) |
Jan 04, 2024 | 13.21 | 13.27 | 13.01 | 13.03 | 437,895 | -0.04(-0.30%) |
Jan 03, 2024 | 13.31 | 13.31 | 13.04 | 13.06 | 191,737 | -0.33(-2.47%) |
Jan 02, 2024 | 13.19 | 13.51 | 13.19 | 13.40 | 199,879 | +0.13(+0.95%) |
Dec 29, 2023 | 13.65 | 13.69 | 13.27 | 13.27 | 339,546 | -0.46(-3.33%) |
Dec 28, 2023 | 13.79 | 13.89 | 13.66 | 13.73 | 137,522 | -0.13(-0.91%) |
Dec 27, 2023 | 13.97 | 13.99 | 13.73 | 13.85 | 209,216 | +0.01(+0.07%) |
Dec 26, 2023 | 13.71 | 13.99 | 13.60 | 13.84 | 561,011 | +0.27(+1.97%) |
Dec 22, 2023 | 13.70 | 13.86 | 13.50 | 13.58 | 195,334 | -0.05(-0.35%) |
Dec 21, 2023 | 13.50 | 13.70 | 13.44 | 13.62 | 281,869 | +0.28(+2.08%) |
Dec 20, 2023 | 13.67 | 13.93 | 13.34 | 13.35 | 361,172 | -0.30(-2.17%) |
Dec 19, 2023 | 13.44 | 13.74 | 13.44 | 13.64 | 377,256 | +0.10(+0.71%) |
Dec 18, 2023 | 14.05 | 14.05 | 13.46 | 13.55 | 322,905 | -0.36(-2.61%) |
Dec 15, 2023 | 13.85 | 14.59 | 13.73 | 13.91 | 3,831,922 | +0.12(+0.90%) |
Dec 14, 2023 | 13.39 | 13.98 | 13.33 | 13.79 | 1,939,581 | +0.66(+5.03%) |
Dec 13, 2023 | 12.54 | 13.20 | 12.44 | 13.13 | 484,095 | +0.65(+5.21%) |
Dec 12, 2023 | 12.34 | 12.55 | 12.22 | 12.48 | 266,187 | +0.08(+0.62%) |
Dec 11, 2023 | 12.33 | 12.48 | 12.29 | 12.40 | 294,031 | +0.04(+0.31%) |
Dec 08, 2023 | 12.29 | 12.41 | 12.19 | 12.36 | 307,039 | +0.07(+0.54%) |
Dec 07, 2023 | 12.10 | 12.29 | 12.00 | 12.29 | 326,863 | +0.29(+2.39%) |
Dec 06, 2023 | 12.37 | 12.41 | 11.89 | 12.01 | 361,678 | -0.23(-1.88%) |
Dec 05, 2023 | 12.39 | 12.44 | 12.23 | 12.24 | 217,523 | -0.13(-1.08%) |
Dec 04, 2023 | 12.12 | 12.38 | 12.11 | 12.37 | 266,422 | +0.27(+2.21%) |
Dec 01, 2023 | 11.57 | 12.18 | 11.42 | 12.10 | 366,251 | +0.42(+3.60%) |
Nov 30, 2023 | 11.58 | 11.84 | 11.48 | 11.68 | 356,406 | +0.11(+0.91%) |
Nov 29, 2023 | 11.51 | 11.67 | 11.45 | 11.58 | 165,418 | +0.30(+2.63%) |
Nov 28, 2023 | 11.39 | 11.41 | 11.19 | 11.28 | 148,929 | -0.07(-0.59%) |
Nov 27, 2023 | 11.34 | 11.45 | 11.27 | 11.35 | 216,849 | -0.10(-0.84%) |
Nov 24, 2023 | 11.23 | 11.50 | 11.22 | 11.44 | 67,839 | +0.18(+1.61%) |
Nov 22, 2023 | 11.24 | 11.33 | 11.12 | 11.26 | 124,502 | +0.19(+1.73%) |
Nov 21, 2023 | 11.11 | 11.13 | 10.99 | 11.07 | 136,572 | -0.11(-0.94%) |
Nov 20, 2023 | 11.30 | 11.30 | 11.15 | 11.17 | 140,457 | -0.15(-1.35%) |
Nov 17, 2023 | 11.08 | 11.48 | 11.06 | 11.33 | 456,496 | +0.34(+3.14%) |
Nov 16, 2023 | 11.27 | 11.27 | 10.93 | 10.98 | 99,862 | -0.24(-2.13%) |
Nov 15, 2023 | 11.08 | 11.35 | 11.05 | 11.22 | 234,827 | +0.09(+0.77%) |
Nov 14, 2023 | 10.70 | 11.16 | 10.62 | 11.14 | 244,654 | +0.97(+9.50%) |
Nov 13, 2023 | 10.09 | 10.22 | 10.01 | 10.17 | 88,678 | -0.02(-0.19%) |
Nov 10, 2023 | 10.09 | 10.30 | 10.07 | 10.19 | 178,211 | +0.08(+0.76%) |
Nov 09, 2023 | 10.37 | 10.41 | 10.07 | 10.11 | 118,004 | -0.13(-1.31%) |
Nov 08, 2023 | 10.18 | 10.25 | 10.03 | 10.25 | 114,820 | +0.15(+1.52%) |
Nov 07, 2023 | 10.08 | 10.10 | 9.979 | 10.09 | 116,654 | +0.02(+0.19%) |
Nov 06, 2023 | 10.37 | 10.37 | 10.06 | 10.07 | 134,619 | -0.33(-3.22%) |
Nov 03, 2023 | 10.37 | 10.49 | 10.16 | 10.41 | 196,174 | +0.35(+3.52%) |
Nov 02, 2023 | 9.778 | 10.06 | 9.558 | 10.06 | 192,003 | +0.43(+4.47%) |