Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 13.18 | 13.45 | 13.02 | 13.05 | 348,291 | -0.14(-1.06%) |
Jan 30, 2024 | 13.20 | 13.22 | 12.98 | 13.19 | 144,635 | -0.14(-1.05%) |
Jan 29, 2024 | 12.84 | 13.35 | 12.84 | 13.33 | 258,349 | +0.45(+3.49%) |
Jan 26, 2024 | 12.89 | 13.12 | 12.56 | 12.88 | 271,103 | +0.12(+0.94%) |
Jan 25, 2024 | 13.06 | 13.06 | 12.69 | 12.76 | 389,295 | -0.03(-0.23%) |
Jan 24, 2024 | 13.19 | 13.19 | 12.76 | 12.79 | 336,106 | -0.27(-2.07%) |
Jan 23, 2024 | 13.08 | 13.16 | 12.95 | 13.06 | 230,695 | +0.14(+1.08%) |
Jan 22, 2024 | 12.72 | 13.00 | 12.62 | 12.92 | 428,503 | +0.31(+2.46%) |
Jan 19, 2024 | 12.70 | 12.84 | 12.48 | 12.61 | 371,882 | -0.13(-1.02%) |
Jan 18, 2024 | 12.79 | 12.98 | 12.52 | 12.74 | 177,624 | +0.05(+0.39%) |
Jan 17, 2024 | 12.69 | 12.82 | 12.51 | 12.69 | 327,196 | +0.10(+0.79%) |
Jan 16, 2024 | 12.75 | 12.68 | 12.42 | 12.59 | 228,690 | -0.38(-2.93%) |
Jan 12, 2024 | 13.18 | 13.48 | 12.96 | 12.97 | 209,563 | +0.02(+0.15%) |
Jan 11, 2024 | 13.04 | 13.20 | 12.77 | 12.95 | 187,941 | -0.10(-0.77%) |
Jan 10, 2024 | 13.18 | 13.34 | 12.77 | 13.05 | 233,138 | -0.19(-1.44%) |
Jan 09, 2024 | 12.71 | 13.32 | 12.67 | 13.24 | 224,341 | +0.27(+2.08%) |
Jan 08, 2024 | 12.52 | 12.99 | 12.39 | 12.97 | 172,247 | +0.55(+4.43%) |
Jan 05, 2024 | 12.48 | 12.78 | 12.40 | 12.42 | 269,843 | -0.22(-1.74%) |
Jan 04, 2024 | 12.52 | 12.81 | 12.43 | 12.64 | 179,028 | +0.18(+1.44%) |
Jan 03, 2024 | 12.92 | 13.00 | 12.42 | 12.46 | 253,832 | -0.65(-4.96%) |
Jan 02, 2024 | 13.25 | 13.35 | 12.93 | 13.11 | 247,563 | -0.22(-1.65%) |
Dec 29, 2023 | 13.67 | 13.68 | 13.28 | 13.33 | 200,594 | -0.36(-2.63%) |
Dec 28, 2023 | 13.91 | 13.91 | 13.63 | 13.69 | 371,553 | -0.44(-3.11%) |
Dec 27, 2023 | 13.99 | 14.23 | 13.89 | 14.13 | 674,198 | +0.21(+1.51%) |
Dec 26, 2023 | 13.87 | 13.97 | 13.74 | 13.92 | 340,244 | +0.11(+0.80%) |
Dec 22, 2023 | 13.58 | 13.90 | 13.20 | 13.81 | 225,937 | +0.31(+2.30%) |
Dec 21, 2023 | 13.24 | 13.53 | 13.20 | 13.50 | 514,402 | +0.37(+2.82%) |
Dec 20, 2023 | 13.52 | 13.61 | 13.08 | 13.13 | 242,271 | -0.36(-2.67%) |
Dec 19, 2023 | 13.61 | 13.81 | 13.39 | 13.49 | 460,379 | -0.02(-0.15%) |
Dec 18, 2023 | 13.77 | 13.77 | 13.46 | 13.51 | 267,671 | -0.15(-1.10%) |
Dec 15, 2023 | 13.90 | 13.90 | 13.51 | 13.66 | 660,691 | -0.13(-0.94%) |
Dec 14, 2023 | 13.69 | 14.13 | 13.67 | 13.79 | 482,561 | +0.43(+3.22%) |
Dec 13, 2023 | 12.78 | 13.39 | 12.61 | 13.36 | 280,868 | +0.64(+5.03%) |
Dec 12, 2023 | 12.81 | 12.83 | 12.29 | 12.72 | 194,488 | -0.07(-0.55%) |
Dec 11, 2023 | 13.03 | 13.08 | 12.67 | 12.79 | 219,884 | -0.20(-1.54%) |
Dec 08, 2023 | 12.49 | 13.16 | 12.49 | 12.99 | 324,314 | +0.45(+3.59%) |
Dec 07, 2023 | 12.46 | 12.68 | 12.33 | 12.54 | 211,147 | +0.03(+0.24%) |
Dec 06, 2023 | 12.37 | 12.86 | 12.36 | 12.51 | 218,894 | +0.32(+2.63%) |
Dec 05, 2023 | 12.50 | 12.63 | 12.06 | 12.19 | 203,249 | -0.36(-2.87%) |
Dec 04, 2023 | 12.50 | 12.65 | 12.31 | 12.55 | 482,244 | -0.02(-0.16%) |
Dec 01, 2023 | 12.60 | 12.60 | 12.34 | 12.57 | 254,320 | -0.11(-0.87%) |
Nov 30, 2023 | 13.30 | 13.30 | 12.58 | 12.68 | 303,167 | -0.46(-3.50%) |
Nov 29, 2023 | 13.00 | 13.22 | 12.92 | 13.14 | 333,477 | +0.35(+2.74%) |
Nov 28, 2023 | 12.64 | 12.90 | 12.54 | 12.79 | 188,972 | +0.11(+0.87%) |
Nov 27, 2023 | 12.67 | 12.86 | 12.55 | 12.68 | 199,750 | -0.08(-0.63%) |
Nov 24, 2023 | 12.59 | 12.93 | 12.59 | 12.76 | 119,977 | +0.09(+0.71%) |
Nov 22, 2023 | 11.97 | 12.68 | 11.94 | 12.67 | 488,688 | +0.88(+7.46%) |
Nov 21, 2023 | 12.09 | 12.18 | 11.75 | 11.79 | 183,214 | -0.36(-2.96%) |
Nov 20, 2023 | 12.20 | 12.54 | 12.07 | 12.15 | 602,035 | -0.05(-0.41%) |
Nov 17, 2023 | 12.28 | 12.42 | 12.03 | 12.20 | 437,417 | +0.09(+0.74%) |
Nov 16, 2023 | 11.72 | 12.15 | 11.63 | 12.11 | 359,522 | +0.29(+2.45%) |
Nov 15, 2023 | 11.79 | 12.29 | 11.72 | 11.82 | 336,828 | -0.03(-0.25%) |
Nov 14, 2023 | 11.55 | 11.85 | 11.26 | 11.85 | 464,297 | +0.83(+7.53%) |
Nov 13, 2023 | 10.89 | 11.04 | 10.89 | 11.02 | 273,813 | +0.07(+0.64%) |
Nov 10, 2023 | 11.12 | 11.13 | 10.92 | 10.95 | 234,317 | -0.10(-0.90%) |
Nov 09, 2023 | 11.61 | 11.61 | 11.02 | 11.05 | 217,387 | -0.44(-3.83%) |
Nov 08, 2023 | 11.61 | 11.62 | 11.27 | 11.49 | 241,925 | -0.12(-1.03%) |
Nov 07, 2023 | 11.57 | 11.97 | 11.55 | 11.61 | 304,943 | +0.01(+0.09%) |
Nov 06, 2023 | 11.91 | 12.06 | 11.53 | 11.60 | 278,951 | -0.31(-2.60%) |
Nov 03, 2023 | 11.49 | 12.43 | 11.38 | 11.91 | 554,090 | +1.01(+9.27%) |
Nov 02, 2023 | 10.48 | 10.94 | 10.21 | 10.90 | 461,087 | +0.68(+6.65%) |