Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 11.50 | 11.61 | 11.48 | 11.58 | 35,748 | +0.00(+0.00%) |
Jan 30, 2024 | 11.74 | 11.74 | 11.56 | 11.58 | 82,597 | -0.26(-2.20%) |
Jan 29, 2024 | 12.00 | 12.00 | 11.75 | 11.84 | 24,760 | -0.24(-1.99%) |
Jan 26, 2024 | 12.06 | 12.11 | 12.01 | 12.08 | 14,859 | -0.10(-0.82%) |
Jan 25, 2024 | 12.29 | 12.29 | 12.12 | 12.18 | 29,862 | +0.01(+0.08%) |
Jan 24, 2024 | 12.26 | 12.27 | 12.03 | 12.17 | 47,767 | +0.20(+1.67%) |
Jan 23, 2024 | 11.71 | 11.97 | 11.71 | 11.97 | 43,302 | +0.54(+4.72%) |
Jan 22, 2024 | 11.36 | 11.43 | 11.28 | 11.43 | 16,756 | -0.25(-2.14%) |
Jan 19, 2024 | 11.54 | 11.68 | 11.40 | 11.68 | 19,101 | +0.04(+0.34%) |
Jan 18, 2024 | 11.68 | 11.69 | 11.61 | 11.64 | 4,961 | +0.03(+0.26%) |
Jan 17, 2024 | 11.61 | 11.64 | 11.54 | 11.61 | 22,174 | -0.25(-2.11%) |
Jan 16, 2024 | 12.00 | 12.00 | 11.85 | 11.86 | 24,558 | -0.27(-2.23%) |
Jan 15, 2024 | 12.08 | 12.18 | 12.06 | 12.13 | 2,553 | -0.02(-0.16%) |
Jan 12, 2024 | 12.16 | 12.23 | 12.14 | 12.15 | 6,966 | -0.06(-0.49%) |
Jan 11, 2024 | 12.15 | 12.22 | 12.12 | 12.21 | 15,473 | +0.18(+1.50%) |
Jan 10, 2024 | 12.13 | 12.13 | 12.00 | 12.03 | 9,818 | -0.05(-0.41%) |
Jan 09, 2024 | 12.16 | 12.16 | 12.05 | 12.08 | 14,189 | -0.20(-1.63%) |
Jan 08, 2024 | 12.26 | 12.28 | 12.16 | 12.28 | 22,755 | -0.14(-1.13%) |
Jan 05, 2024 | 12.41 | 12.42 | 12.33 | 12.42 | 9,544 | -0.07(-0.56%) |
Jan 04, 2024 | 12.51 | 12.57 | 12.49 | 12.49 | 6,157 | -0.16(-1.26%) |
Jan 03, 2024 | 12.36 | 12.65 | 12.36 | 12.65 | 11,241 | +0.24(+1.93%) |
Jan 02, 2024 | 12.40 | 12.49 | 12.40 | 12.41 | 12,158 | -0.22(-1.74%) |
Dec 29, 2023 | 12.63 | 0 | +0.08(+0.64%) | |||
Dec 28, 2023 | 12.38 | 12.59 | 12.38 | 12.55 | 12,159 | +0.32(+2.62%) |
Dec 27, 2023 | 12.24 | 12.27 | 12.17 | 12.23 | 40,113 | -0.50(-3.93%) |
Dec 22, 2023 | 12.73 | 0 | -0.46(-3.49%) | |||
Dec 21, 2023 | 13.03 | 13.22 | 13.03 | 13.19 | 26,901 | +0.32(+2.49%) |
Dec 20, 2023 | 13.13 | 13.13 | 12.87 | 12.87 | 16,708 | -0.30(-2.28%) |
Dec 19, 2023 | 13.15 | 13.21 | 13.15 | 13.17 | 5,080 | +0.13(+1.00%) |
Dec 18, 2023 | 13.10 | 13.10 | 13.00 | 13.04 | 6,253 | -0.11(-0.84%) |
Dec 15, 2023 | 13.15 | 13.29 | 13.13 | 13.15 | 203,460 | +0.01(+0.08%) |
Dec 14, 2023 | 13.01 | 13.17 | 13.00 | 13.14 | 11,345 | +0.07(+0.54%) |
Dec 13, 2023 | 13.09 | 13.12 | 12.95 | 13.07 | 25,504 | -0.14(-1.06%) |
Dec 12, 2023 | 13.20 | 13.21 | 13.14 | 13.21 | 4,817 | +0.07(+0.53%) |
Dec 11, 2023 | 13.09 | 13.15 | 13.06 | 13.14 | 7,482 | +0.04(+0.31%) |
Dec 08, 2023 | 13.19 | 13.19 | 13.09 | 13.10 | 12,498 | -0.16(-1.21%) |
Dec 07, 2023 | 13.23 | 13.27 | 13.21 | 13.26 | 3,172 | +0.03(+0.23%) |
Dec 06, 2023 | 13.27 | 13.35 | 13.23 | 13.23 | 8,846 | -0.07(-0.53%) |
Dec 05, 2023 | 13.19 | 13.33 | 13.19 | 13.30 | 4,798 | -0.08(-0.60%) |
Dec 04, 2023 | 13.51 | 13.51 | 13.38 | 13.38 | 14,588 | -0.34(-2.48%) |
Dec 01, 2023 | 13.75 | 13.75 | 13.51 | 13.72 | 34,131 | -0.14(-1.01%) |
Nov 30, 2023 | 13.86 | 13.88 | 13.78 | 13.86 | 7,080 | +0.03(+0.22%) |
Nov 29, 2023 | 13.95 | 13.95 | 13.83 | 13.83 | 8,269 | -0.25(-1.78%) |
Nov 28, 2023 | 14.16 | 14.16 | 14.01 | 14.08 | 17,259 | -0.09(-0.64%) |
Nov 27, 2023 | 14.21 | 14.30 | 14.17 | 14.17 | 2,150 | -0.12(-0.84%) |
Nov 24, 2023 | 14.25 | 14.35 | 14.25 | 14.29 | 11,958 | -0.16(-1.11%) |
Nov 23, 2023 | 14.42 | 14.65 | 14.42 | 14.45 | 1,217 | +0.13(+0.91%) |
Nov 22, 2023 | 14.38 | 14.41 | 14.32 | 14.32 | 6,316 | -0.06(-0.42%) |
Nov 21, 2023 | 14.45 | 14.45 | 14.34 | 14.38 | 8,160 | -0.23(-1.57%) |
Nov 20, 2023 | 14.62 | 14.62 | 14.54 | 14.61 | 13,711 | +0.35(+2.45%) |
Nov 17, 2023 | 14.22 | 14.26 | 14.22 | 14.26 | 849 | -0.07(-0.49%) |
Nov 16, 2023 | 14.38 | 14.51 | 14.18 | 14.33 | 28,297 | -0.49(-3.31%) |
Nov 15, 2023 | 14.56 | 14.87 | 14.56 | 14.82 | 33,457 | +0.40(+2.77%) |
Nov 14, 2023 | 14.25 | 14.45 | 14.25 | 14.42 | 4,935 | +0.18(+1.26%) |
Nov 13, 2023 | 14.25 | 14.28 | 14.24 | 14.24 | 2,944 | +0.19(+1.35%) |
Nov 10, 2023 | 14.14 | 14.14 | 14.02 | 14.05 | 11,401 | -0.08(-0.57%) |
Nov 09, 2023 | 14.28 | 14.28 | 14.11 | 14.13 | 5,631 | -0.17(-1.19%) |
Nov 08, 2023 | 14.34 | 14.34 | 14.30 | 14.30 | 1,947 | -0.04(-0.28%) |
Nov 07, 2023 | 14.35 | 14.35 | 14.25 | 14.34 | 3,552 | +0.06(+0.42%) |
Nov 06, 2023 | 14.30 | 14.41 | 14.28 | 14.28 | 6,064 | +0.08(+0.56%) |
Nov 03, 2023 | 14.14 | 14.29 | 14.13 | 14.20 | 8,307 | +0.33(+2.38%) |
Nov 02, 2023 | 14.02 | 14.02 | 13.87 | 13.87 | 3,900 | +0.08(+0.58%) |