Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 12.92 | 13.21 | 12.79 | 12.88 | 1,218,659 | -0.03(-0.20%) |
Jan 30, 2024 | 12.79 | 12.95 | 12.68 | 12.90 | 844,358 | +0.06(+0.48%) |
Jan 29, 2024 | 13.04 | 13.04 | 12.75 | 12.84 | 703,688 | -0.15(-1.15%) |
Jan 26, 2024 | 12.85 | 13.03 | 12.66 | 12.99 | 924,873 | +0.20(+1.59%) |
Jan 25, 2024 | 12.76 | 12.83 | 12.53 | 12.79 | 479,243 | +0.16(+1.26%) |
Jan 24, 2024 | 12.57 | 12.71 | 12.53 | 12.63 | 632,334 | +0.16(+1.27%) |
Jan 23, 2024 | 12.43 | 12.50 | 12.35 | 12.47 | 527,434 | +0.12(+1.00%) |
Jan 22, 2024 | 12.38 | 12.49 | 12.32 | 12.35 | 697,345 | -0.04(-0.36%) |
Jan 19, 2024 | 12.39 | 12.41 | 12.25 | 12.39 | 521,928 | +0.07(+0.57%) |
Jan 18, 2024 | 12.40 | 12.53 | 12.16 | 12.32 | 664,911 | -0.04(-0.29%) |
Jan 17, 2024 | 11.89 | 12.36 | 11.88 | 12.36 | 616,439 | +0.35(+2.94%) |
Jan 16, 2024 | 12.29 | 12.50 | 11.98 | 12.01 | 852,817 | -0.05(-0.44%) |
Jan 12, 2024 | 12.12 | 12.20 | 11.95 | 12.06 | 302,845 | +0.21(+1.79%) |
Jan 11, 2024 | 11.81 | 11.95 | 11.69 | 11.85 | 392,463 | +0.03(+0.22%) |
Jan 10, 2024 | 11.86 | 11.86 | 11.71 | 11.82 | 258,616 | -0.13(-1.11%) |
Jan 09, 2024 | 12.10 | 12.10 | 11.84 | 11.95 | 408,019 | -0.11(-0.95%) |
Jan 08, 2024 | 11.99 | 12.16 | 11.84 | 12.07 | 316,037 | -0.19(-1.58%) |
Jan 05, 2024 | 12.14 | 12.28 | 12.13 | 12.26 | 608,641 | +0.18(+1.46%) |
Jan 04, 2024 | 12.32 | 12.34 | 12.04 | 12.08 | 380,231 | -0.17(-1.37%) |
Jan 03, 2024 | 12.14 | 12.34 | 12.09 | 12.25 | 630,152 | +0.17(+1.39%) |
Jan 02, 2024 | 12.16 | 12.32 | 12.01 | 12.08 | 337,358 | +0.03(+0.22%) |
Dec 29, 2023 | 12.26 | 12.27 | 12.04 | 12.06 | 396,897 | -0.19(-1.51%) |
Dec 28, 2023 | 12.32 | 12.38 | 12.20 | 12.24 | 281,533 | -0.09(-0.72%) |
Dec 27, 2023 | 12.50 | 12.55 | 12.33 | 12.33 | 271,517 | -0.19(-1.48%) |
Dec 26, 2023 | 12.48 | 12.60 | 12.45 | 12.52 | 261,799 | +0.12(+1.00%) |
Dec 22, 2023 | 12.52 | 12.61 | 12.37 | 12.39 | 231,886 | -0.02(-0.14%) |
Dec 21, 2023 | 12.23 | 12.43 | 12.12 | 12.41 | 299,746 | +0.19(+1.52%) |
Dec 20, 2023 | 12.47 | 12.59 | 12.22 | 12.23 | 315,741 | -0.22(-1.77%) |
Dec 19, 2023 | 12.33 | 12.49 | 12.21 | 12.45 | 358,860 | +0.11(+0.93%) |
Dec 18, 2023 | 12.32 | 12.52 | 12.31 | 12.33 | 287,026 | +0.11(+0.94%) |
Dec 15, 2023 | 12.31 | 12.35 | 12.08 | 12.22 | 516,941 | -0.04(-0.29%) |
Dec 14, 2023 | 12.29 | 12.41 | 12.12 | 12.25 | 563,501 | +0.20(+1.68%) |
Dec 13, 2023 | 11.62 | 12.07 | 11.57 | 12.05 | 1,032,464 | +0.45(+3.88%) |
Dec 12, 2023 | 11.79 | 11.82 | 11.41 | 11.60 | 598,880 | -0.35(-2.95%) |
Dec 11, 2023 | 12.11 | 12.25 | 11.93 | 11.95 | 475,654 | -0.38(-3.08%) |
Dec 08, 2023 | 11.98 | 12.35 | 11.95 | 12.33 | 544,107 | +0.45(+3.79%) |
Dec 07, 2023 | 11.86 | 11.89 | 11.74 | 11.88 | 401,273 | +0.07(+0.60%) |
Dec 06, 2023 | 12.01 | 12.17 | 11.76 | 11.81 | 521,821 | -0.19(-1.54%) |
Dec 05, 2023 | 12.26 | 12.31 | 11.96 | 12.00 | 414,907 | -0.20(-1.66%) |
Dec 04, 2023 | 12.26 | 12.29 | 12.08 | 12.20 | 565,830 | -0.14(-1.14%) |
Dec 01, 2023 | 12.14 | 12.44 | 12.14 | 12.34 | 487,519 | +0.16(+1.30%) |
Nov 30, 2023 | 12.41 | 12.52 | 12.16 | 12.18 | 960,403 | -0.08(-0.65%) |
Nov 29, 2023 | 12.47 | 12.53 | 12.23 | 12.26 | 331,456 | -0.10(-0.78%) |
Nov 28, 2023 | 12.46 | 12.61 | 12.35 | 12.36 | 415,043 | -0.12(-0.99%) |
Nov 27, 2023 | 12.68 | 12.70 | 12.43 | 12.48 | 397,526 | -0.31(-2.41%) |
Nov 24, 2023 | 12.68 | 12.91 | 12.67 | 12.79 | 298,897 | +0.07(+0.56%) |
Nov 22, 2023 | 12.57 | 12.76 | 12.48 | 12.72 | 463,421 | -0.05(-0.41%) |
Nov 21, 2023 | 12.88 | 13.01 | 12.70 | 12.77 | 319,156 | -0.10(-0.75%) |
Nov 20, 2023 | 12.81 | 12.97 | 12.75 | 12.87 | 344,436 | +0.11(+0.83%) |
Nov 17, 2023 | 12.76 | 13.00 | 12.70 | 12.76 | 424,560 | +0.11(+0.84%) |
Nov 16, 2023 | 12.90 | 12.92 | 12.58 | 12.66 | 460,707 | -0.47(-3.56%) |
Nov 15, 2023 | 13.18 | 13.29 | 13.10 | 13.13 | 366,503 | -0.11(-0.80%) |
Nov 14, 2023 | 13.05 | 13.25 | 12.98 | 13.23 | 493,193 | +0.27(+2.11%) |
Nov 13, 2023 | 12.70 | 12.99 | 12.55 | 12.96 | 407,286 | +0.35(+2.80%) |
Nov 10, 2023 | 12.60 | 12.74 | 12.37 | 12.61 | 378,824 | +0.12(+0.99%) |
Nov 09, 2023 | 12.48 | 12.74 | 12.48 | 12.48 | 295,182 | +0.05(+0.42%) |
Nov 08, 2023 | 12.69 | 12.81 | 12.42 | 12.43 | 379,931 | -0.39(-3.07%) |
Nov 07, 2023 | 13.10 | 13.21 | 12.79 | 12.82 | 903,334 | -0.72(-5.30%) |
Nov 06, 2023 | 14.12 | 14.12 | 13.48 | 13.54 | 402,334 | -0.58(-4.09%) |
Nov 03, 2023 | 14.08 | 14.22 | 13.96 | 14.12 | 226,161 | +0.10(+0.69%) |
Nov 02, 2023 | 14.08 | 14.19 | 13.89 | 14.02 | 311,563 | +0.13(+0.95%) |