Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 13.47 | 13.67 | 13.44 | 13.67 | 229,892 | +0.20(+1.50%) |
Jan 30, 2024 | 13.47 | 13.48 | 13.43 | 13.47 | 112,986 | +0.04(+0.29%) |
Jan 29, 2024 | 13.40 | 13.45 | 13.37 | 13.43 | 160,706 | +0.00(+0.00%) |
Jan 26, 2024 | 13.36 | 13.43 | 13.36 | 13.43 | 167,459 | +0.05(+0.36%) |
Jan 25, 2024 | 13.38 | 13.39 | 13.34 | 13.38 | 152,332 | +0.10(+0.73%) |
Jan 24, 2024 | 13.30 | 13.33 | 13.26 | 13.29 | 152,486 | +0.04(+0.29%) |
Jan 23, 2024 | 13.36 | 13.36 | 13.23 | 13.25 | 132,533 | +0.00(+0.00%) |
Jan 22, 2024 | 13.20 | 13.27 | 13.19 | 13.25 | 234,306 | +0.05(+0.37%) |
Jan 19, 2024 | 13.21 | 13.23 | 13.11 | 13.20 | 628,046 | -0.01(-0.07%) |
Jan 18, 2024 | 13.25 | 13.25 | 13.19 | 13.21 | 146,816 | +0.03(+0.22%) |
Jan 17, 2024 | 13.26 | 13.30 | 13.16 | 13.18 | 118,832 | -0.09(-0.65%) |
Jan 16, 2024 | 13.38 | 13.39 | 13.27 | 13.27 | 226,845 | -0.14(-1.08%) |
Jan 12, 2024 | 13.49 | 13.51 | 13.38 | 13.41 | 183,022 | -0.07(-0.50%) |
Jan 11, 2024 | 13.46 | 13.50 | 13.42 | 13.48 | 98,769 | +0.02(+0.14%) |
Jan 10, 2024 | 13.37 | 13.47 | 13.35 | 13.46 | 198,032 | +0.05(+0.36%) |
Jan 09, 2024 | 13.38 | 13.47 | 13.34 | 13.41 | 173,766 | -0.01(-0.07%) |
Jan 08, 2024 | 13.36 | 13.48 | 13.36 | 13.42 | 108,289 | +0.03(+0.22%) |
Jan 05, 2024 | 13.31 | 13.38 | 13.31 | 13.39 | 215,280 | +0.07(+0.51%) |
Jan 04, 2024 | 13.37 | 13.37 | 13.29 | 13.33 | 103,029 | +0.01(+0.07%) |
Jan 03, 2024 | 13.26 | 13.33 | 13.24 | 13.32 | 66,692 | +0.00(+0.00%) |
Jan 02, 2024 | 13.30 | 13.33 | 13.23 | 13.32 | 82,238 | +0.01(+0.07%) |
Dec 29, 2023 | 13.33 | 13.39 | 13.29 | 13.31 | 173,868 | -0.05(-0.36%) |
Dec 28, 2023 | 13.33 | 13.39 | 13.33 | 13.36 | 212,670 | +0.01(+0.07%) |
Dec 27, 2023 | 13.38 | 13.43 | 13.33 | 13.35 | 287,859 | -0.10(-0.71%) |
Dec 26, 2023 | 13.49 | 13.57 | 13.34 | 13.44 | 239,259 | +0.03(+0.21%) |
Dec 22, 2023 | 13.37 | 13.43 | 13.31 | 13.41 | 136,000 | +0.05(+0.36%) |
Dec 21, 2023 | 13.34 | 13.37 | 13.30 | 13.37 | 130,216 | +0.04(+0.29%) |
Dec 20, 2023 | 13.37 | 13.37 | 13.30 | 13.33 | 122,502 | +0.00(+0.00%) |
Dec 19, 2023 | 13.37 | 13.40 | 13.31 | 13.33 | 135,756 | +0.02(+0.14%) |
Dec 18, 2023 | 13.33 | 13.37 | 13.30 | 13.31 | 90,798 | -0.04(-0.29%) |
Dec 15, 2023 | 13.37 | 13.37 | 13.32 | 13.35 | 120,112 | +0.03(+0.22%) |
Dec 14, 2023 | 13.11 | 13.34 | 13.11 | 13.32 | 250,669 | +0.21(+1.60%) |
Dec 13, 2023 | 12.99 | 13.11 | 12.94 | 13.11 | 149,414 | +0.11(+0.88%) |
Dec 12, 2023 | 13.03 | 13.03 | 12.97 | 12.99 | 134,681 | +0.00(+0.00%) |
Dec 11, 2023 | 13.02 | 13.02 | 12.94 | 12.99 | 154,321 | -0.05(-0.37%) |
Dec 08, 2023 | 12.94 | 13.06 | 12.94 | 13.04 | 86,984 | +0.01(+0.07%) |
Dec 07, 2023 | 12.95 | 13.05 | 12.95 | 13.03 | 206,173 | +0.03(+0.22%) |
Dec 06, 2023 | 12.96 | 13.02 | 12.93 | 13.00 | 222,350 | +0.04(+0.29%) |
Dec 05, 2023 | 12.96 | 12.97 | 12.89 | 12.96 | 203,084 | +0.04(+0.30%) |
Dec 04, 2023 | 12.93 | 12.97 | 12.89 | 12.93 | 180,276 | -0.05(-0.37%) |
Dec 01, 2023 | 12.89 | 12.97 | 12.86 | 12.97 | 160,040 | +0.12(+0.97%) |
Nov 30, 2023 | 12.92 | 12.95 | 12.82 | 12.85 | 120,899 | -0.09(-0.73%) |
Nov 29, 2023 | 12.88 | 12.96 | 12.88 | 12.94 | 65,891 | +0.10(+0.81%) |
Nov 28, 2023 | 12.87 | 12.92 | 12.80 | 12.84 | 133,024 | -0.05(-0.37%) |
Nov 27, 2023 | 12.92 | 12.92 | 12.83 | 12.89 | 85,228 | +0.04(+0.29%) |
Nov 24, 2023 | 12.87 | 12.87 | 12.77 | 12.85 | 84,834 | +0.01(+0.07%) |
Nov 22, 2023 | 12.93 | 12.94 | 12.83 | 12.84 | 136,941 | -0.01(-0.07%) |
Nov 21, 2023 | 12.92 | 12.92 | 12.81 | 12.85 | 181,894 | +0.03(+0.22%) |
Nov 20, 2023 | 12.71 | 12.82 | 12.71 | 12.82 | 116,323 | +0.07(+0.52%) |
Nov 17, 2023 | 12.69 | 12.79 | 12.68 | 12.75 | 108,026 | +0.08(+0.60%) |
Nov 16, 2023 | 12.56 | 12.68 | 12.54 | 12.68 | 83,989 | +0.10(+0.83%) |
Nov 15, 2023 | 12.56 | 12.64 | 12.56 | 12.57 | 93,589 | -0.07(-0.52%) |
Nov 14, 2023 | 12.63 | 12.66 | 12.54 | 12.64 | 108,548 | +0.20(+1.60%) |
Nov 13, 2023 | 12.41 | 12.46 | 12.39 | 12.44 | 57,036 | -0.01(-0.08%) |
Nov 10, 2023 | 12.37 | 12.47 | 12.37 | 12.45 | 112,609 | +0.08(+0.61%) |
Nov 09, 2023 | 12.57 | 12.63 | 12.37 | 12.38 | 80,798 | -0.20(-1.58%) |
Nov 08, 2023 | 12.63 | 12.70 | 12.57 | 12.57 | 81,577 | -0.06(-0.45%) |
Nov 07, 2023 | 12.58 | 12.64 | 12.57 | 12.63 | 80,451 | +0.08(+0.60%) |
Nov 06, 2023 | 12.71 | 12.71 | 12.53 | 12.56 | 57,032 | -0.16(-1.27%) |
Nov 03, 2023 | 12.62 | 12.77 | 12.62 | 12.72 | 134,589 | +0.21(+1.66%) |
Nov 02, 2023 | 12.29 | 12.54 | 12.26 | 12.51 | 100,665 | +0.37(+3.04%) |