Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 11.82 | 11.91 | 11.49 | 11.54 | 420,096 | -0.35(-2.94%) |
Jan 30, 2024 | 12.08 | 12.14 | 11.78 | 11.89 | 285,104 | -0.19(-1.57%) |
Jan 29, 2024 | 11.78 | 12.09 | 11.70 | 12.08 | 427,816 | +0.31(+2.63%) |
Jan 26, 2024 | 11.82 | 12.03 | 11.77 | 11.77 | 250,882 | +0.02(+0.17%) |
Jan 25, 2024 | 11.82 | 11.87 | 11.64 | 11.75 | 236,656 | +0.05(+0.43%) |
Jan 24, 2024 | 12.17 | 12.22 | 11.62 | 11.70 | 352,486 | -0.31(-2.58%) |
Jan 23, 2024 | 12.29 | 12.29 | 11.91 | 12.01 | 224,750 | -0.12(-0.99%) |
Jan 22, 2024 | 11.82 | 12.13 | 11.81 | 12.13 | 400,970 | +0.40(+3.41%) |
Jan 19, 2024 | 12.02 | 12.02 | 11.56 | 11.73 | 591,511 | -0.23(-1.92%) |
Jan 18, 2024 | 12.00 | 12.10 | 11.66 | 11.96 | 1,229,971 | +0.11(+0.93%) |
Jan 17, 2024 | 12.06 | 12.10 | 11.78 | 11.85 | 758,182 | -0.41(-3.34%) |
Jan 16, 2024 | 12.20 | 12.27 | 12.01 | 12.26 | 365,959 | -0.09(-0.73%) |
Jan 12, 2024 | 12.63 | 12.78 | 12.34 | 12.35 | 270,540 | -0.21(-1.67%) |
Jan 11, 2024 | 12.56 | 12.61 | 12.26 | 12.56 | 275,280 | +0.07(+0.56%) |
Jan 10, 2024 | 12.41 | 12.68 | 12.41 | 12.49 | 280,614 | +0.06(+0.48%) |
Jan 09, 2024 | 11.96 | 12.63 | 11.75 | 12.43 | 635,042 | -0.03(-0.24%) |
Jan 08, 2024 | 12.37 | 12.71 | 12.27 | 12.46 | 650,863 | -0.04(-0.32%) |
Jan 05, 2024 | 12.43 | 12.67 | 12.33 | 12.50 | 381,780 | -0.01(-0.08%) |
Jan 04, 2024 | 12.61 | 12.81 | 12.48 | 12.51 | 326,875 | -0.17(-1.34%) |
Jan 03, 2024 | 12.98 | 13.03 | 12.44 | 12.68 | 637,112 | -0.50(-3.79%) |
Jan 02, 2024 | 13.57 | 13.57 | 12.86 | 13.18 | 625,613 | -0.48(-3.51%) |
Dec 29, 2023 | 14.05 | 14.09 | 13.63 | 13.66 | 267,218 | -0.39(-2.78%) |
Dec 28, 2023 | 14.00 | 14.06 | 13.83 | 14.05 | 237,145 | +0.05(+0.36%) |
Dec 27, 2023 | 13.93 | 14.05 | 13.82 | 14.00 | 190,630 | +0.11(+0.79%) |
Dec 26, 2023 | 13.89 | 13.96 | 13.58 | 13.89 | 242,539 | +0.01(+0.07%) |
Dec 22, 2023 | 13.45 | 13.98 | 13.30 | 13.88 | 430,332 | +0.49(+3.66%) |
Dec 21, 2023 | 12.85 | 13.47 | 12.85 | 13.39 | 492,135 | +0.75(+5.93%) |
Dec 20, 2023 | 12.49 | 13.12 | 12.34 | 12.64 | 935,350 | +0.10(+0.80%) |
Dec 19, 2023 | 12.09 | 12.54 | 11.94 | 12.54 | 387,974 | +0.59(+4.94%) |
Dec 18, 2023 | 11.72 | 12.03 | 11.58 | 11.95 | 274,913 | +0.13(+1.10%) |
Dec 15, 2023 | 12.15 | 12.15 | 11.56 | 11.82 | 492,154 | -0.12(-1.01%) |
Dec 14, 2023 | 12.29 | 12.45 | 11.60 | 11.94 | 608,563 | -0.11(-0.91%) |
Dec 13, 2023 | 11.53 | 12.16 | 11.46 | 12.05 | 555,070 | +0.52(+4.51%) |
Dec 12, 2023 | 11.71 | 12.05 | 11.50 | 11.53 | 551,870 | +0.06(+0.52%) |
Dec 11, 2023 | 11.46 | 11.64 | 11.35 | 11.47 | 251,173 | -0.03(-0.26%) |
Dec 08, 2023 | 11.12 | 11.53 | 11.12 | 11.50 | 507,744 | +0.29(+2.59%) |
Dec 07, 2023 | 11.50 | 11.65 | 10.96 | 11.21 | 402,587 | -0.31(-2.69%) |
Dec 06, 2023 | 11.45 | 11.65 | 11.38 | 11.52 | 283,148 | +0.19(+1.68%) |
Dec 05, 2023 | 11.01 | 11.42 | 11.00 | 11.33 | 439,667 | +0.14(+1.25%) |
Dec 04, 2023 | 11.17 | 11.47 | 11.01 | 11.19 | 669,339 | +0.02(+0.18%) |
Dec 01, 2023 | 10.95 | 11.40 | 10.87 | 11.17 | 464,810 | +0.25(+2.29%) |
Nov 30, 2023 | 11.18 | 11.18 | 10.77 | 10.92 | 395,281 | -0.14(-1.27%) |
Nov 29, 2023 | 11.10 | 11.21 | 10.91 | 11.06 | 565,707 | +0.14(+1.28%) |
Nov 28, 2023 | 10.42 | 10.92 | 10.16 | 10.92 | 311,881 | +0.49(+4.70%) |
Nov 27, 2023 | 9.940 | 10.53 | 9.850 | 10.43 | 489,905 | +0.50(+5.04%) |
Nov 24, 2023 | 9.750 | 9.950 | 9.710 | 9.930 | 114,987 | +0.11(+1.12%) |
Nov 22, 2023 | 10.00 | 10.07 | 9.810 | 9.820 | 194,991 | -0.06(-0.61%) |
Nov 21, 2023 | 9.670 | 9.920 | 9.580 | 9.880 | 307,574 | +0.13(+1.33%) |
Nov 20, 2023 | 9.480 | 9.910 | 9.480 | 9.750 | 198,930 | +0.24(+2.52%) |
Nov 17, 2023 | 9.580 | 9.640 | 9.430 | 9.510 | 181,762 | -0.02(-0.21%) |
Nov 16, 2023 | 9.560 | 9.580 | 9.120 | 9.530 | 277,785 | -0.16(-1.65%) |
Nov 15, 2023 | 9.620 | 10.00 | 9.498 | 9.690 | 453,422 | +0.15(+1.57%) |
Nov 14, 2023 | 9.040 | 9.545 | 9.030 | 9.540 | 459,461 | +0.73(+8.29%) |
Nov 13, 2023 | 8.550 | 8.840 | 8.410 | 8.810 | 183,295 | +0.26(+3.04%) |
Nov 10, 2023 | 8.230 | 8.595 | 8.120 | 8.550 | 184,762 | +0.34(+4.14%) |
Nov 09, 2023 | 8.400 | 8.470 | 8.130 | 8.210 | 281,906 | -0.19(-2.26%) |
Nov 08, 2023 | 8.410 | 8.420 | 8.120 | 8.400 | 147,062 | +0.09(+1.08%) |
Nov 07, 2023 | 8.310 | 8.415 | 8.120 | 8.310 | 219,442 | +0.01(+0.12%) |
Nov 06, 2023 | 8.200 | 8.355 | 8.088 | 8.300 | 273,146 | +0.15(+1.84%) |
Nov 03, 2023 | 7.830 | 8.190 | 7.660 | 8.150 | 740,869 | +0.50(+6.54%) |
Nov 02, 2023 | 8.300 | 8.500 | 7.380 | 7.650 | 857,016 | +0.04(+0.53%) |