Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 13.12 | 13.24 | 12.42 | 12.44 | 155,450 | -0.82(-6.18%) |
Jan 30, 2024 | 13.56 | 13.56 | 13.14 | 13.26 | 230,867 | -0.30(-2.21%) |
Jan 29, 2024 | 13.24 | 13.62 | 13.00 | 13.56 | 141,241 | +0.20(+1.50%) |
Jan 26, 2024 | 13.07 | 13.44 | 13.04 | 13.36 | 106,314 | +0.24(+1.83%) |
Jan 25, 2024 | 13.72 | 13.79 | 13.06 | 13.12 | 147,092 | -0.43(-3.17%) |
Jan 24, 2024 | 14.31 | 14.35 | 13.46 | 13.55 | 222,844 | -0.65(-4.58%) |
Jan 23, 2024 | 14.04 | 14.38 | 13.60 | 14.20 | 366,816 | +0.26(+1.87%) |
Jan 22, 2024 | 13.35 | 13.95 | 13.30 | 13.94 | 234,869 | +0.67(+5.05%) |
Jan 19, 2024 | 12.88 | 13.29 | 12.58 | 13.27 | 224,754 | +0.44(+3.43%) |
Jan 18, 2024 | 12.61 | 12.85 | 12.39 | 12.83 | 165,216 | +0.31(+2.48%) |
Jan 17, 2024 | 12.59 | 12.59 | 12.05 | 12.52 | 207,510 | +0.07(+0.56%) |
Jan 16, 2024 | 12.45 | 12.51 | 12.10 | 12.45 | 250,248 | -0.19(-1.50%) |
Jan 12, 2024 | 12.31 | 12.77 | 12.31 | 12.64 | 147,285 | +0.44(+3.61%) |
Jan 11, 2024 | 12.44 | 12.57 | 11.99 | 12.20 | 175,116 | -0.31(-2.48%) |
Jan 10, 2024 | 12.57 | 12.91 | 12.48 | 12.51 | 283,246 | -0.12(-0.95%) |
Jan 09, 2024 | 11.82 | 12.63 | 11.69 | 12.63 | 326,877 | +0.63(+5.25%) |
Jan 08, 2024 | 12.24 | 12.34 | 11.99 | 12.00 | 182,775 | -0.01(-0.08%) |
Jan 05, 2024 | 11.94 | 12.19 | 11.78 | 12.01 | 263,133 | +0.04(+0.33%) |
Jan 04, 2024 | 11.93 | 12.29 | 11.93 | 11.97 | 159,255 | +0.04(+0.34%) |
Jan 03, 2024 | 12.63 | 12.63 | 11.93 | 11.93 | 216,073 | -0.89(-6.94%) |
Jan 02, 2024 | 13.00 | 13.14 | 12.66 | 12.82 | 139,433 | -0.25(-1.91%) |
Dec 29, 2023 | 13.38 | 13.63 | 12.97 | 13.07 | 299,898 | -0.36(-2.68%) |
Dec 28, 2023 | 12.74 | 13.49 | 12.74 | 13.43 | 343,129 | +0.63(+4.92%) |
Dec 27, 2023 | 12.50 | 12.82 | 12.42 | 12.80 | 145,101 | +0.30(+2.40%) |
Dec 26, 2023 | 12.58 | 12.64 | 12.34 | 12.50 | 135,342 | -0.08(-0.64%) |
Dec 22, 2023 | 12.53 | 12.65 | 12.45 | 12.58 | 101,373 | +0.29(+2.36%) |
Dec 21, 2023 | 12.04 | 12.35 | 12.02 | 12.29 | 121,206 | +0.28(+2.33%) |
Dec 20, 2023 | 12.34 | 12.60 | 11.97 | 12.01 | 269,532 | -0.39(-3.15%) |
Dec 19, 2023 | 12.08 | 12.43 | 12.06 | 12.40 | 363,427 | +0.35(+2.90%) |
Dec 18, 2023 | 12.69 | 12.77 | 11.97 | 12.05 | 290,885 | -0.56(-4.44%) |
Dec 15, 2023 | 12.55 | 12.98 | 12.46 | 12.61 | 514,421 | +0.05(+0.40%) |
Dec 14, 2023 | 12.57 | 12.77 | 12.13 | 12.56 | 498,125 | +0.08(+0.64%) |
Dec 13, 2023 | 12.06 | 12.53 | 12.02 | 12.48 | 270,594 | +0.42(+3.48%) |
Dec 12, 2023 | 12.33 | 12.33 | 11.98 | 12.06 | 253,457 | -0.30(-2.43%) |
Dec 11, 2023 | 12.27 | 12.45 | 12.20 | 12.36 | 168,178 | -0.06(-0.48%) |
Dec 08, 2023 | 12.67 | 12.79 | 12.33 | 12.42 | 208,434 | -0.25(-1.97%) |
Dec 07, 2023 | 12.20 | 12.89 | 12.15 | 12.67 | 321,291 | +0.51(+4.19%) |
Dec 06, 2023 | 12.53 | 12.66 | 12.15 | 12.16 | 202,625 | -0.29(-2.33%) |
Dec 05, 2023 | 12.67 | 12.78 | 12.39 | 12.45 | 244,772 | -0.33(-2.58%) |
Dec 04, 2023 | 12.42 | 13.01 | 12.26 | 12.78 | 339,407 | +0.40(+3.23%) |
Dec 01, 2023 | 11.97 | 12.64 | 11.95 | 12.38 | 413,066 | +0.36(+3.00%) |
Nov 30, 2023 | 11.96 | 12.19 | 11.93 | 12.02 | 412,814 | +0.07(+0.59%) |
Nov 29, 2023 | 12.07 | 12.30 | 11.88 | 11.95 | 280,213 | -0.05(-0.42%) |
Nov 28, 2023 | 12.06 | 12.23 | 11.85 | 12.00 | 405,291 | -0.09(-0.74%) |
Nov 27, 2023 | 12.31 | 12.33 | 11.98 | 12.09 | 283,458 | -0.28(-2.26%) |
Nov 24, 2023 | 12.22 | 12.45 | 12.15 | 12.37 | 140,108 | +0.15(+1.23%) |
Nov 22, 2023 | 12.14 | 12.37 | 11.91 | 12.22 | 529,901 | +0.08(+0.66%) |
Nov 21, 2023 | 12.44 | 12.53 | 12.00 | 12.14 | 454,273 | -0.38(-3.04%) |
Nov 20, 2023 | 12.63 | 12.72 | 12.29 | 12.52 | 525,406 | -0.17(-1.34%) |
Nov 17, 2023 | 12.83 | 12.89 | 12.61 | 12.69 | 293,160 | -0.05(-0.39%) |
Nov 16, 2023 | 12.68 | 12.98 | 12.44 | 12.74 | 338,616 | +0.04(+0.31%) |
Nov 15, 2023 | 13.17 | 13.58 | 12.68 | 12.70 | 468,019 | -0.49(-3.71%) |
Nov 14, 2023 | 13.01 | 13.25 | 12.87 | 13.19 | 454,099 | +0.53(+4.19%) |
Nov 13, 2023 | 12.58 | 13.09 | 12.52 | 12.66 | 354,800 | +0.00(+0.00%) |
Nov 10, 2023 | 12.81 | 12.91 | 12.46 | 12.66 | 430,941 | -0.23(-1.78%) |
Nov 09, 2023 | 12.56 | 13.30 | 12.30 | 12.89 | 858,573 | +0.13(+1.02%) |
Nov 08, 2023 | 12.04 | 13.14 | 11.85 | 12.76 | 1,203,996 | +0.66(+5.45%) |
Nov 07, 2023 | 11.75 | 12.22 | 11.21 | 12.10 | 1,541,737 | +1.84(+17.93%) |
Nov 06, 2023 | 10.25 | 10.46 | 9.985 | 10.26 | 611,983 | +0.15(+1.48%) |
Nov 03, 2023 | 9.870 | 10.22 | 9.870 | 10.11 | 648,846 | +0.39(+4.01%) |
Nov 02, 2023 | 9.490 | 9.860 | 9.470 | 9.720 | 448,657 | +0.42(+4.52%) |