Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 13.41 | 13.41 | 12.97 | 12.97 | 114,529 | -0.46(-3.44%) |
Jan 30, 2024 | 13.18 | 13.45 | 13.15 | 13.43 | 81,705 | +0.31(+2.40%) |
Jan 29, 2024 | 13.06 | 13.26 | 12.99 | 13.12 | 87,759 | +0.17(+1.29%) |
Jan 26, 2024 | 12.45 | 13.18 | 12.44 | 12.95 | 146,309 | +0.51(+4.11%) |
Jan 25, 2024 | 12.47 | 12.53 | 12.28 | 12.44 | 85,774 | +0.03(+0.24%) |
Jan 24, 2024 | 12.48 | 12.53 | 12.37 | 12.41 | 54,538 | +0.08(+0.64%) |
Jan 23, 2024 | 12.42 | 12.43 | 12.30 | 12.33 | 69,922 | -0.07(-0.55%) |
Jan 22, 2024 | 12.26 | 12.40 | 12.25 | 12.40 | 78,973 | +0.20(+1.61%) |
Jan 19, 2024 | 12.11 | 12.22 | 11.93 | 12.21 | 80,422 | +0.16(+1.30%) |
Jan 18, 2024 | 12.07 | 12.20 | 11.94 | 12.05 | 33,730 | +0.00(+0.00%) |
Jan 17, 2024 | 11.97 | 12.15 | 11.97 | 12.05 | 33,135 | -0.06(-0.49%) |
Jan 16, 2024 | 12.07 | 12.22 | 11.98 | 12.11 | 57,526 | -0.12(-0.96%) |
Jan 12, 2024 | 12.48 | 12.53 | 12.17 | 12.22 | 96,333 | -0.18(-1.43%) |
Jan 11, 2024 | 12.36 | 12.43 | 12.12 | 12.40 | 89,443 | -0.01(-0.08%) |
Jan 10, 2024 | 12.43 | 12.44 | 12.34 | 12.41 | 87,187 | -0.02(-0.16%) |
Jan 09, 2024 | 12.46 | 12.46 | 12.32 | 12.43 | 100,085 | -0.06(-0.47%) |
Jan 08, 2024 | 12.51 | 12.58 | 12.39 | 12.49 | 96,420 | -0.04(-0.31%) |
Jan 05, 2024 | 12.23 | 12.62 | 12.23 | 12.53 | 284,515 | +0.21(+1.67%) |
Jan 04, 2024 | 12.13 | 12.37 | 12.13 | 12.32 | 77,766 | +0.21(+1.70%) |
Jan 03, 2024 | 12.43 | 12.43 | 12.10 | 12.12 | 76,806 | -0.34(-2.76%) |
Jan 02, 2024 | 12.39 | 12.62 | 12.35 | 12.46 | 124,650 | +0.02(+0.16%) |
Dec 29, 2023 | 12.52 | 12.77 | 12.43 | 12.44 | 86,094 | -0.07(-0.55%) |
Dec 28, 2023 | 12.57 | 12.59 | 12.44 | 12.51 | 66,939 | +0.00(+0.00%) |
Dec 27, 2023 | 12.38 | 12.58 | 12.38 | 12.51 | 80,892 | +0.13(+1.03%) |
Dec 26, 2023 | 12.28 | 12.40 | 12.22 | 12.38 | 72,826 | +0.09(+0.72%) |
Dec 22, 2023 | 11.83 | 12.50 | 11.68 | 12.29 | 222,125 | +0.68(+5.84%) |
Dec 21, 2023 | 11.64 | 11.66 | 11.55 | 11.62 | 70,293 | +0.06(+0.55%) |
Dec 20, 2023 | 11.58 | 11.80 | 11.51 | 11.55 | 82,158 | -0.01(-0.13%) |
Dec 19, 2023 | 11.20 | 11.57 | 11.19 | 11.57 | 235,207 | +0.41(+3.70%) |
Dec 18, 2023 | 11.09 | 11.39 | 11.07 | 11.15 | 89,955 | +0.13(+1.16%) |
Dec 15, 2023 | 11.37 | 11.56 | 11.02 | 11.03 | 293,509 | -0.36(-3.19%) |
Dec 14, 2023 | 11.24 | 11.44 | 11.12 | 11.39 | 125,120 | +0.29(+2.57%) |
Dec 13, 2023 | 10.69 | 11.18 | 10.57 | 11.10 | 175,033 | +0.46(+4.34%) |
Dec 12, 2023 | 10.66 | 10.67 | 10.56 | 10.64 | 46,525 | +0.01(+0.09%) |
Dec 11, 2023 | 10.78 | 10.79 | 10.63 | 10.63 | 57,001 | -0.11(-1.01%) |
Dec 08, 2023 | 10.53 | 10.76 | 10.52 | 10.74 | 60,841 | +0.21(+1.96%) |
Dec 07, 2023 | 10.45 | 10.54 | 10.45 | 10.53 | 58,716 | +0.10(+0.94%) |
Dec 06, 2023 | 10.39 | 10.63 | 10.32 | 10.44 | 81,342 | +0.13(+1.24%) |
Dec 05, 2023 | 10.40 | 10.41 | 10.29 | 10.31 | 85,962 | -0.07(-0.66%) |
Dec 04, 2023 | 10.32 | 10.50 | 10.31 | 10.38 | 85,023 | +0.03(+0.29%) |
Dec 01, 2023 | 9.768 | 10.36 | 9.768 | 10.35 | 281,287 | +0.51(+5.19%) |
Nov 30, 2023 | 9.935 | 9.950 | 9.807 | 9.837 | 117,159 | -0.08(-0.79%) |
Nov 29, 2023 | 9.817 | 10.06 | 9.807 | 9.916 | 176,230 | +0.14(+1.41%) |
Nov 28, 2023 | 9.837 | 9.837 | 9.631 | 9.778 | 52,604 | -0.02(-0.20%) |
Nov 27, 2023 | 9.768 | 9.857 | 9.699 | 9.798 | 54,595 | -0.01(-0.10%) |
Nov 24, 2023 | 9.788 | 9.916 | 9.778 | 9.807 | 16,405 | +0.03(+0.30%) |
Nov 22, 2023 | 9.955 | 9.965 | 9.729 | 9.778 | 140,566 | -0.08(-0.80%) |
Nov 21, 2023 | 9.945 | 10.03 | 9.817 | 9.857 | 132,264 | -0.17(-1.67%) |
Nov 20, 2023 | 10.14 | 10.14 | 9.970 | 10.02 | 33,544 | +0.00(+0.00%) |
Nov 17, 2023 | 10.02 | 10.14 | 10.01 | 10.02 | 54,894 | +0.00(+0.00%) |
Nov 16, 2023 | 10.10 | 10.10 | 9.916 | 10.02 | 31,153 | +0.00(+0.00%) |
Nov 15, 2023 | 10.15 | 10.41 | 10.01 | 10.02 | 77,525 | -0.13(-1.26%) |
Nov 14, 2023 | 9.729 | 10.44 | 9.705 | 10.15 | 143,520 | +0.66(+6.94%) |
Nov 13, 2023 | 9.360 | 9.532 | 9.360 | 9.493 | 26,418 | +0.01(+0.10%) |
Nov 10, 2023 | 9.395 | 9.572 | 9.247 | 9.483 | 60,890 | +0.10(+1.05%) |
Nov 09, 2023 | 9.444 | 9.591 | 9.336 | 9.385 | 29,913 | -0.05(-0.52%) |
Nov 08, 2023 | 9.590 | 9.590 | 9.356 | 9.434 | 59,008 | -0.15(-1.52%) |
Nov 07, 2023 | 9.590 | 9.949 | 9.376 | 9.580 | 315,962 | +0.06(+0.61%) |
Nov 06, 2023 | 9.697 | 9.726 | 9.502 | 9.522 | 48,144 | -0.20(-2.10%) |
Nov 03, 2023 | 9.385 | 9.872 | 9.385 | 9.726 | 76,817 | +0.38(+4.06%) |
Nov 02, 2023 | 9.133 | 9.366 | 9.084 | 9.346 | 60,220 | +0.18(+2.02%) |