Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 11.98 | 12.05 | 11.73 | 11.73 | 2,124,981 | -0.25(-2.08%) |
Jan 30, 2024 | 12.26 | 12.26 | 11.98 | 11.98 | 2,429,466 | -0.33(-2.65%) |
Jan 29, 2024 | 12.26 | 12.58 | 12.17 | 12.30 | 2,660,144 | +0.14(+1.18%) |
Jan 26, 2024 | 12.21 | 12.30 | 12.14 | 12.16 | 1,248,234 | +0.00(+0.00%) |
Jan 25, 2024 | 12.11 | 12.17 | 12.00 | 12.16 | 1,113,652 | +0.19(+1.60%) |
Jan 24, 2024 | 12.12 | 12.20 | 11.95 | 11.97 | 1,479,272 | -0.07(-0.56%) |
Jan 23, 2024 | 11.95 | 12.03 | 11.84 | 12.03 | 963,422 | +0.12(+0.96%) |
Jan 22, 2024 | 12.00 | 12.14 | 11.83 | 11.92 | 1,290,968 | -0.06(-0.48%) |
Jan 19, 2024 | 12.04 | 12.05 | 11.82 | 11.98 | 1,406,449 | -0.04(-0.32%) |
Jan 18, 2024 | 11.97 | 12.05 | 11.76 | 12.02 | 1,567,967 | +0.14(+1.20%) |
Jan 17, 2024 | 11.98 | 12.01 | 11.74 | 11.87 | 1,104,899 | -0.13(-1.11%) |
Jan 16, 2024 | 12.08 | 12.10 | 11.90 | 12.01 | 884,129 | -0.14(-1.17%) |
Jan 12, 2024 | 12.09 | 12.32 | 12.08 | 12.15 | 919,881 | +0.13(+1.10%) |
Jan 11, 2024 | 12.04 | 12.08 | 11.86 | 12.02 | 1,115,641 | -0.09(-0.78%) |
Jan 10, 2024 | 12.07 | 12.16 | 12.01 | 12.11 | 684,398 | +0.04(+0.31%) |
Jan 09, 2024 | 11.84 | 12.10 | 11.82 | 12.07 | 803,373 | +0.08(+0.63%) |
Jan 08, 2024 | 11.65 | 12.00 | 11.62 | 12.00 | 794,607 | +0.34(+2.93%) |
Jan 05, 2024 | 11.43 | 11.66 | 11.35 | 11.65 | 728,201 | +0.20(+1.74%) |
Jan 04, 2024 | 11.55 | 11.61 | 11.46 | 11.46 | 706,673 | -0.10(-0.90%) |
Jan 03, 2024 | 11.72 | 11.72 | 11.50 | 11.56 | 1,301,685 | -0.24(-2.01%) |
Jan 02, 2024 | 11.81 | 11.89 | 11.72 | 11.80 | 951,779 | -0.08(-0.64%) |
Dec 29, 2023 | 12.05 | 12.09 | 11.84 | 11.87 | 864,240 | -0.21(-1.73%) |
Dec 28, 2023 | 12.05 | 12.14 | 12.02 | 12.08 | 787,537 | +0.01(+0.08%) |
Dec 27, 2023 | 12.05 | 12.11 | 12.03 | 12.07 | 564,206 | +0.02(+0.16%) |
Dec 26, 2023 | 11.99 | 12.10 | 11.98 | 12.05 | 826,091 | +0.10(+0.87%) |
Dec 22, 2023 | 11.97 | 12.13 | 11.93 | 11.95 | 1,090,998 | -0.04(-0.32%) |
Dec 21, 2023 | 11.95 | 12.02 | 11.84 | 11.99 | 988,129 | +0.14(+1.20%) |
Dec 20, 2023 | 11.99 | 12.13 | 11.84 | 11.84 | 1,436,994 | -0.11(-0.94%) |
Dec 19, 2023 | 11.90 | 12.01 | 11.88 | 11.96 | 789,095 | +0.15(+1.27%) |
Dec 18, 2023 | 11.97 | 11.99 | 11.77 | 11.81 | 918,840 | -0.09(-0.79%) |
Dec 15, 2023 | 11.99 | 12.10 | 11.86 | 11.90 | 1,752,080 | -0.09(-0.78%) |
Dec 14, 2023 | 11.81 | 12.09 | 11.81 | 11.99 | 1,577,670 | +0.38(+3.31%) |
Dec 13, 2023 | 11.22 | 11.67 | 11.16 | 11.61 | 1,417,327 | +0.45(+4.04%) |
Dec 12, 2023 | 11.04 | 11.22 | 10.97 | 11.16 | 699,955 | +0.11(+1.02%) |
Dec 11, 2023 | 11.12 | 11.15 | 10.98 | 11.05 | 921,898 | -0.11(-1.01%) |
Dec 08, 2023 | 11.00 | 11.17 | 10.93 | 11.16 | 797,101 | +0.09(+0.85%) |
Dec 07, 2023 | 10.93 | 11.07 | 10.87 | 11.07 | 636,838 | +0.15(+1.38%) |
Dec 06, 2023 | 11.16 | 11.24 | 10.92 | 10.92 | 951,967 | -0.21(-1.86%) |
Dec 05, 2023 | 11.09 | 11.18 | 11.03 | 11.12 | 705,616 | +0.03(+0.25%) |
Dec 04, 2023 | 11.01 | 11.14 | 11.00 | 11.09 | 813,928 | +0.00(+0.00%) |
Dec 01, 2023 | 10.73 | 11.11 | 10.69 | 11.09 | 1,181,551 | +0.36(+3.32%) |
Nov 30, 2023 | 10.74 | 10.81 | 10.69 | 10.74 | 2,371,598 | -0.02(-0.17%) |
Nov 29, 2023 | 10.62 | 10.84 | 10.60 | 10.76 | 843,663 | +0.23(+2.23%) |
Nov 28, 2023 | 10.48 | 10.66 | 10.43 | 10.52 | 1,254,410 | +0.00(+0.00%) |
Nov 27, 2023 | 10.61 | 10.61 | 10.48 | 10.52 | 975,344 | -0.11(-1.06%) |
Nov 24, 2023 | 10.66 | 10.78 | 10.62 | 10.63 | 533,159 | -0.07(-0.61%) |
Nov 22, 2023 | 10.70 | 10.78 | 10.60 | 10.70 | 1,058,448 | +0.13(+1.24%) |
Nov 21, 2023 | 10.58 | 10.61 | 10.50 | 10.57 | 765,796 | -0.01(-0.09%) |
Nov 20, 2023 | 10.57 | 10.61 | 10.50 | 10.58 | 873,458 | +0.04(+0.35%) |
Nov 17, 2023 | 10.48 | 10.56 | 10.41 | 10.54 | 746,784 | +0.13(+1.25%) |
Nov 16, 2023 | 10.45 | 10.57 | 10.35 | 10.41 | 621,625 | -0.07(-0.71%) |
Nov 15, 2023 | 10.37 | 10.51 | 10.29 | 10.48 | 797,149 | +0.12(+1.16%) |
Nov 14, 2023 | 10.26 | 10.44 | 10.23 | 10.36 | 922,941 | +0.43(+4.30%) |
Nov 13, 2023 | 9.974 | 9.974 | 9.844 | 9.937 | 703,934 | -0.06(-0.65%) |
Nov 10, 2023 | 10.08 | 10.10 | 9.974 | 10.00 | 884,691 | +0.02(+0.19%) |
Nov 09, 2023 | 10.22 | 10.38 | 9.947 | 9.984 | 673,712 | -0.22(-2.18%) |
Nov 08, 2023 | 10.20 | 10.22 | 10.08 | 10.21 | 881,728 | -0.02(-0.18%) |
Nov 07, 2023 | 10.21 | 10.30 | 10.07 | 10.22 | 1,004,362 | +0.02(+0.18%) |
Nov 06, 2023 | 10.28 | 10.33 | 10.07 | 10.21 | 817,860 | -0.05(-0.45%) |
Nov 03, 2023 | 10.28 | 10.40 | 10.24 | 10.25 | 1,072,219 | +0.19(+1.84%) |
Nov 02, 2023 | 9.826 | 10.10 | 9.742 | 10.07 | 1,434,989 | +0.42(+4.33%) |