Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 12.13 | 12.14 | 11.76 | 11.78 | 1,645,467 | -0.33(-2.71%) |
Jan 30, 2024 | 12.26 | 12.34 | 12.10 | 12.11 | 1,106,424 | -0.23(-1.88%) |
Jan 29, 2024 | 12.35 | 12.36 | 12.24 | 12.34 | 2,080,378 | +0.04(+0.31%) |
Jan 26, 2024 | 12.31 | 12.38 | 12.29 | 12.30 | 1,348,822 | +0.05(+0.39%) |
Jan 25, 2024 | 12.33 | 12.35 | 12.21 | 12.25 | 1,053,583 | +0.05(+0.39%) |
Jan 24, 2024 | 12.37 | 12.44 | 12.19 | 12.21 | 1,013,667 | -0.10(-0.85%) |
Jan 23, 2024 | 12.25 | 12.35 | 12.25 | 12.31 | 1,137,549 | +0.05(+0.39%) |
Jan 22, 2024 | 12.30 | 12.37 | 12.18 | 12.26 | 1,401,281 | +0.01(+0.08%) |
Jan 19, 2024 | 12.17 | 12.26 | 12.03 | 12.25 | 842,216 | +0.15(+1.26%) |
Jan 18, 2024 | 12.14 | 12.21 | 11.95 | 12.10 | 983,407 | +0.05(+0.40%) |
Jan 17, 2024 | 12.18 | 12.29 | 12.03 | 12.05 | 1,186,339 | -0.18(-1.48%) |
Jan 16, 2024 | 12.24 | 12.27 | 12.14 | 12.24 | 1,094,416 | -0.01(-0.08%) |
Jan 12, 2024 | 12.24 | 12.38 | 12.14 | 12.24 | 955,685 | +0.11(+0.94%) |
Jan 11, 2024 | 12.09 | 12.14 | 11.88 | 12.13 | 1,095,122 | +0.03(+0.24%) |
Jan 10, 2024 | 12.00 | 12.11 | 11.95 | 12.10 | 1,038,078 | +0.12(+1.04%) |
Jan 09, 2024 | 11.89 | 12.05 | 11.81 | 11.98 | 907,822 | +0.08(+0.64%) |
Jan 08, 2024 | 11.72 | 11.91 | 11.67 | 11.90 | 840,528 | +0.23(+1.96%) |
Jan 05, 2024 | 11.54 | 11.70 | 11.53 | 11.67 | 1,132,057 | +0.07(+0.57%) |
Jan 04, 2024 | 11.62 | 11.68 | 11.57 | 11.61 | 1,107,512 | +0.00(+0.00%) |
Jan 03, 2024 | 11.87 | 11.87 | 11.61 | 11.61 | 1,595,372 | -0.34(-2.87%) |
Jan 02, 2024 | 12.09 | 12.09 | 11.89 | 11.95 | 1,503,398 | -0.17(-1.42%) |
Dec 29, 2023 | 12.27 | 12.27 | 12.10 | 12.12 | 1,383,883 | -0.14(-1.17%) |
Dec 28, 2023 | 12.28 | 12.30 | 12.23 | 12.26 | 963,803 | -0.02(-0.16%) |
Dec 27, 2023 | 12.28 | 12.34 | 12.25 | 12.28 | 1,181,104 | +0.01(+0.08%) |
Dec 26, 2023 | 12.33 | 12.35 | 12.26 | 12.27 | 1,003,300 | +0.03(+0.23%) |
Dec 22, 2023 | 12.28 | 12.34 | 12.19 | 12.24 | 933,149 | +0.03(+0.23%) |
Dec 21, 2023 | 12.22 | 12.26 | 12.15 | 12.22 | 1,040,343 | +0.09(+0.70%) |
Dec 20, 2023 | 12.20 | 12.33 | 12.13 | 12.13 | 1,685,810 | -0.11(-0.93%) |
Dec 19, 2023 | 12.14 | 12.25 | 12.10 | 12.24 | 1,531,853 | +0.10(+0.86%) |
Dec 18, 2023 | 12.28 | 12.28 | 12.07 | 12.14 | 1,886,024 | -0.13(-1.08%) |
Dec 15, 2023 | 12.40 | 12.41 | 12.18 | 12.27 | 4,941,373 | -0.09(-0.77%) |
Dec 14, 2023 | 12.41 | 12.46 | 12.28 | 12.37 | 4,090,627 | +0.02(+0.15%) |
Dec 13, 2023 | 12.33 | 12.38 | 12.05 | 12.35 | 5,345,483 | -0.01(-0.08%) |
Dec 12, 2023 | 12.26 | 12.40 | 12.21 | 12.36 | 1,547,637 | +0.11(+0.93%) |
Dec 11, 2023 | 12.19 | 12.29 | 12.17 | 12.24 | 1,438,384 | +0.03(+0.23%) |
Dec 08, 2023 | 12.07 | 12.24 | 12.07 | 12.22 | 966,556 | +0.09(+0.78%) |
Dec 07, 2023 | 12.00 | 12.14 | 11.92 | 12.12 | 1,313,784 | +0.12(+1.03%) |
Dec 06, 2023 | 12.13 | 12.23 | 11.91 | 12.00 | 1,354,184 | -0.11(-0.93%) |
Dec 05, 2023 | 12.17 | 12.23 | 12.10 | 12.11 | 817,344 | -0.10(-0.85%) |
Dec 04, 2023 | 12.33 | 12.36 | 12.20 | 12.22 | 1,174,278 | -0.15(-1.22%) |
Dec 01, 2023 | 12.21 | 12.44 | 12.19 | 12.37 | 3,322,079 | +0.11(+0.92%) |
Nov 30, 2023 | 12.28 | 12.33 | 12.23 | 12.25 | 701,075 | -0.02(-0.15%) |
Nov 29, 2023 | 12.25 | 12.42 | 12.24 | 12.27 | 739,465 | +0.10(+0.85%) |
Nov 28, 2023 | 12.20 | 12.21 | 12.08 | 12.17 | 878,903 | -0.03(-0.23%) |
Nov 27, 2023 | 12.18 | 12.24 | 12.11 | 12.20 | 799,132 | +0.01(+0.08%) |
Nov 24, 2023 | 12.20 | 12.21 | 12.11 | 12.19 | 303,468 | +0.03(+0.23%) |
Nov 22, 2023 | 12.18 | 12.18 | 12.08 | 12.16 | 552,868 | +0.09(+0.77%) |
Nov 21, 2023 | 12.11 | 12.15 | 12.05 | 12.07 | 714,309 | -0.07(-0.61%) |
Nov 20, 2023 | 12.11 | 12.21 | 12.05 | 12.14 | 481,888 | +0.02(+0.15%) |
Nov 17, 2023 | 12.14 | 12.19 | 12.04 | 12.12 | 828,747 | +0.07(+0.54%) |
Nov 16, 2023 | 12.30 | 12.30 | 12.00 | 12.06 | 834,627 | -0.20(-1.60%) |
Nov 15, 2023 | 12.21 | 12.28 | 12.17 | 12.25 | 1,077,654 | +0.06(+0.46%) |
Nov 14, 2023 | 12.01 | 12.25 | 11.96 | 12.20 | 1,259,550 | +0.49(+4.22%) |
Nov 13, 2023 | 11.74 | 11.80 | 11.66 | 11.70 | 701,767 | -0.13(-1.10%) |
Nov 10, 2023 | 11.58 | 11.85 | 11.53 | 11.83 | 770,593 | +0.37(+3.25%) |
Nov 09, 2023 | 11.74 | 11.79 | 11.46 | 11.46 | 891,727 | -0.20(-1.68%) |
Nov 08, 2023 | 11.69 | 11.71 | 11.34 | 11.66 | 806,926 | -0.20(-1.65%) |
Nov 07, 2023 | 11.82 | 11.89 | 11.77 | 11.85 | 905,425 | +0.02(+0.16%) |
Nov 06, 2023 | 11.94 | 11.97 | 11.79 | 11.83 | 846,456 | -0.09(-0.78%) |
Nov 03, 2023 | 11.97 | 12.04 | 11.89 | 11.93 | 1,137,056 | +0.17(+1.43%) |
Nov 02, 2023 | 11.49 | 11.77 | 11.48 | 11.76 | 1,074,862 | +0.35(+3.10%) |