Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 12.81 | 12.91 | 12.52 | 12.52 | 1,613,982 | -0.33(-2.57%) |
Jan 30, 2024 | 13.01 | 13.04 | 12.65 | 12.85 | 1,986,500 | -0.21(-1.61%) |
Jan 29, 2024 | 12.62 | 13.07 | 12.57 | 13.06 | 1,745,941 | +0.47(+3.73%) |
Jan 26, 2024 | 12.50 | 12.69 | 12.43 | 12.59 | 2,011,906 | +0.18(+1.45%) |
Jan 25, 2024 | 12.29 | 12.44 | 12.20 | 12.41 | 1,406,184 | +0.28(+2.31%) |
Jan 24, 2024 | 12.53 | 12.53 | 12.07 | 12.13 | 1,224,676 | -0.24(-1.94%) |
Jan 23, 2024 | 12.66 | 12.72 | 12.13 | 12.37 | 1,449,287 | -0.25(-1.98%) |
Jan 22, 2024 | 12.57 | 12.76 | 12.57 | 12.62 | 1,638,419 | +0.19(+1.53%) |
Jan 19, 2024 | 12.16 | 12.44 | 11.96 | 12.43 | 1,228,523 | +0.30(+2.47%) |
Jan 18, 2024 | 11.99 | 12.13 | 11.87 | 12.13 | 1,492,207 | +0.24(+2.02%) |
Jan 17, 2024 | 11.87 | 12.02 | 11.80 | 11.89 | 1,645,262 | -0.21(-1.74%) |
Jan 16, 2024 | 12.40 | 12.41 | 12.01 | 12.10 | 2,265,171 | -0.48(-3.82%) |
Jan 12, 2024 | 12.91 | 12.91 | 12.47 | 12.58 | 906,519 | -0.07(-0.55%) |
Jan 11, 2024 | 12.66 | 12.81 | 12.39 | 12.65 | 1,884,683 | -0.44(-3.36%) |
Jan 10, 2024 | 12.75 | 13.10 | 12.70 | 13.09 | 992,061 | +0.25(+1.95%) |
Jan 09, 2024 | 12.73 | 13.02 | 12.62 | 12.84 | 1,207,137 | +0.00(+0.00%) |
Jan 08, 2024 | 12.60 | 12.85 | 12.51 | 12.84 | 1,526,910 | +0.11(+0.86%) |
Jan 05, 2024 | 12.69 | 12.92 | 12.67 | 12.73 | 928,806 | +0.00(+0.00%) |
Jan 04, 2024 | 12.65 | 12.83 | 12.59 | 12.73 | 1,235,596 | +0.00(+0.00%) |
Jan 03, 2024 | 13.04 | 13.07 | 12.69 | 12.73 | 1,219,027 | -0.51(-3.85%) |
Jan 02, 2024 | 13.47 | 13.51 | 13.14 | 13.24 | 1,177,043 | -0.36(-2.65%) |
Dec 29, 2023 | 13.64 | 13.76 | 13.56 | 13.60 | 817,798 | -0.10(-0.73%) |
Dec 28, 2023 | 13.72 | 13.79 | 13.61 | 13.70 | 976,286 | -0.08(-0.58%) |
Dec 27, 2023 | 13.86 | 13.91 | 13.73 | 13.78 | 727,015 | +0.02(+0.15%) |
Dec 26, 2023 | 13.64 | 13.79 | 13.56 | 13.76 | 1,116,422 | +0.22(+1.62%) |
Dec 22, 2023 | 13.67 | 13.69 | 13.37 | 13.54 | 1,331,170 | +0.03(+0.22%) |
Dec 21, 2023 | 13.43 | 13.54 | 13.32 | 13.51 | 1,102,655 | +0.34(+2.58%) |
Dec 20, 2023 | 13.07 | 13.51 | 12.98 | 13.17 | 1,272,794 | -0.19(-1.42%) |
Dec 19, 2023 | 13.38 | 13.65 | 13.35 | 13.36 | 2,082,673 | +0.09(+0.68%) |
Dec 18, 2023 | 13.33 | 13.36 | 12.93 | 13.27 | 2,233,413 | -0.05(-0.38%) |
Dec 15, 2023 | 13.32 | 13.43 | 13.17 | 13.32 | 3,634,633 | +0.05(+0.38%) |
Dec 14, 2023 | 12.62 | 13.31 | 12.58 | 13.27 | 4,142,993 | +0.90(+7.28%) |
Dec 13, 2023 | 12.14 | 12.48 | 11.86 | 12.37 | 4,135,545 | +0.23(+1.89%) |
Dec 12, 2023 | 12.63 | 12.65 | 12.12 | 12.14 | 2,290,285 | -0.51(-4.03%) |
Dec 11, 2023 | 12.76 | 12.80 | 12.51 | 12.65 | 1,550,261 | -0.10(-0.78%) |
Dec 08, 2023 | 12.80 | 13.03 | 12.62 | 12.75 | 1,549,957 | -0.15(-1.16%) |
Dec 07, 2023 | 12.68 | 12.95 | 12.59 | 12.90 | 2,214,461 | +0.22(+1.74%) |
Dec 06, 2023 | 12.58 | 12.93 | 12.58 | 12.68 | 1,625,828 | +0.20(+1.60%) |
Dec 05, 2023 | 12.57 | 12.77 | 12.47 | 12.48 | 1,879,564 | -0.14(-1.11%) |
Dec 04, 2023 | 12.24 | 12.64 | 12.24 | 12.62 | 2,020,477 | +0.33(+2.69%) |
Dec 01, 2023 | 11.74 | 12.29 | 11.70 | 12.29 | 1,180,518 | +0.50(+4.24%) |
Nov 30, 2023 | 11.71 | 11.88 | 11.55 | 11.79 | 1,873,759 | +0.11(+0.94%) |
Nov 29, 2023 | 11.68 | 12.03 | 11.55 | 11.68 | 2,177,206 | -0.17(-1.43%) |
Nov 28, 2023 | 11.85 | 11.90 | 11.70 | 11.85 | 1,917,536 | -0.07(-0.59%) |
Nov 27, 2023 | 11.82 | 12.01 | 11.73 | 11.92 | 1,292,999 | +0.01(+0.08%) |
Nov 24, 2023 | 11.74 | 11.97 | 11.68 | 11.91 | 556,927 | +0.21(+1.79%) |
Nov 22, 2023 | 11.70 | 11.80 | 11.60 | 11.70 | 837,693 | +0.11(+0.95%) |
Nov 21, 2023 | 11.64 | 11.80 | 11.55 | 11.59 | 951,596 | -0.15(-1.28%) |
Nov 20, 2023 | 11.68 | 11.79 | 11.56 | 11.74 | 1,280,060 | +0.08(+0.69%) |
Nov 17, 2023 | 11.68 | 11.73 | 11.54 | 11.66 | 1,040,733 | +0.11(+0.95%) |
Nov 16, 2023 | 11.68 | 11.76 | 11.48 | 11.55 | 1,146,528 | -0.22(-1.87%) |
Nov 15, 2023 | 11.52 | 11.99 | 11.29 | 11.77 | 2,303,567 | +0.22(+1.90%) |
Nov 14, 2023 | 11.18 | 11.74 | 11.16 | 11.55 | 3,358,055 | +0.80(+7.44%) |
Nov 13, 2023 | 10.89 | 10.98 | 10.72 | 10.75 | 1,755,664 | -0.23(-2.09%) |
Nov 10, 2023 | 10.71 | 11.02 | 10.66 | 10.98 | 1,360,359 | +0.38(+3.58%) |
Nov 09, 2023 | 10.82 | 10.88 | 10.56 | 10.60 | 2,163,927 | -0.20(-1.85%) |
Nov 08, 2023 | 10.68 | 10.84 | 10.61 | 10.80 | 1,441,584 | +0.09(+0.84%) |
Nov 07, 2023 | 10.61 | 10.75 | 10.54 | 10.71 | 2,650,864 | +0.03(+0.28%) |
Nov 06, 2023 | 11.11 | 11.12 | 10.67 | 10.68 | 2,038,087 | -0.46(-4.13%) |
Nov 03, 2023 | 11.34 | 11.62 | 11.14 | 11.14 | 2,679,223 | +0.09(+0.81%) |
Nov 02, 2023 | 10.88 | 11.16 | 10.81 | 11.05 | 3,254,389 | +0.45(+4.25%) |