Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 11.40 | 11.55 | 11.21 | 11.22 | 403,182 | -0.19(-1.67%) |
Jan 30, 2024 | 11.40 | 11.46 | 11.28 | 11.41 | 315,477 | +0.02(+0.18%) |
Jan 29, 2024 | 11.42 | 11.49 | 11.32 | 11.39 | 335,143 | -0.03(-0.26%) |
Jan 26, 2024 | 11.56 | 11.64 | 11.41 | 11.42 | 262,364 | -0.12(-1.04%) |
Jan 25, 2024 | 11.80 | 11.81 | 11.50 | 11.54 | 296,582 | -0.12(-1.03%) |
Jan 24, 2024 | 11.82 | 11.84 | 11.66 | 11.66 | 240,213 | -0.05(-0.43%) |
Jan 23, 2024 | 11.78 | 11.82 | 11.68 | 11.71 | 296,753 | +0.05(+0.43%) |
Jan 22, 2024 | 11.49 | 11.71 | 11.49 | 11.66 | 378,625 | +0.21(+1.83%) |
Jan 19, 2024 | 11.33 | 11.46 | 11.22 | 11.45 | 292,673 | +0.18(+1.60%) |
Jan 18, 2024 | 11.22 | 11.31 | 11.10 | 11.27 | 304,271 | +0.04(+0.36%) |
Jan 17, 2024 | 11.11 | 11.23 | 11.05 | 11.23 | 372,775 | -0.02(-0.18%) |
Jan 16, 2024 | 11.30 | 11.35 | 11.20 | 11.25 | 382,656 | -0.10(-0.88%) |
Jan 12, 2024 | 11.51 | 11.57 | 11.32 | 11.35 | 294,986 | +0.00(+0.00%) |
Jan 11, 2024 | 11.26 | 11.41 | 11.20 | 11.35 | 358,827 | +0.03(+0.27%) |
Jan 10, 2024 | 11.33 | 11.45 | 11.27 | 11.32 | 457,385 | -0.01(-0.09%) |
Jan 09, 2024 | 11.67 | 11.67 | 11.33 | 11.33 | 461,005 | -0.52(-4.39%) |
Jan 08, 2024 | 11.86 | 11.96 | 11.79 | 11.85 | 343,569 | -0.03(-0.25%) |
Jan 05, 2024 | 11.97 | 12.04 | 11.85 | 11.88 | 280,756 | -0.12(-1.00%) |
Jan 04, 2024 | 12.12 | 12.17 | 12.00 | 12.00 | 387,716 | -0.09(-0.74%) |
Jan 03, 2024 | 12.24 | 12.33 | 12.09 | 12.09 | 331,380 | -0.19(-1.55%) |
Jan 02, 2024 | 12.44 | 12.53 | 12.20 | 12.28 | 406,554 | -0.20(-1.60%) |
Dec 29, 2023 | 12.83 | 12.83 | 12.46 | 12.48 | 363,561 | -0.40(-3.11%) |
Dec 28, 2023 | 12.71 | 12.91 | 12.63 | 12.88 | 300,672 | +0.16(+1.25%) |
Dec 27, 2023 | 12.69 | 12.77 | 12.65 | 12.72 | 376,456 | -0.01(-0.08%) |
Dec 26, 2023 | 12.57 | 12.75 | 12.52 | 12.73 | 434,699 | +0.23(+1.88%) |
Dec 22, 2023 | 12.42 | 12.61 | 12.38 | 12.50 | 335,969 | +0.16(+1.27%) |
Dec 21, 2023 | 12.50 | 12.56 | 12.29 | 12.34 | 527,841 | -0.08(-0.63%) |
Dec 20, 2023 | 12.62 | 12.81 | 12.42 | 12.42 | 446,288 | -0.24(-1.86%) |
Dec 19, 2023 | 12.47 | 12.69 | 12.46 | 12.65 | 318,810 | +0.22(+1.73%) |
Dec 18, 2023 | 12.84 | 12.84 | 12.42 | 12.44 | 301,599 | -0.25(-2.01%) |
Dec 15, 2023 | 12.57 | 12.76 | 12.50 | 12.69 | 993,241 | +0.17(+1.33%) |
Dec 14, 2023 | 12.66 | 12.85 | 12.41 | 12.52 | 640,521 | -0.07(-0.54%) |
Dec 13, 2023 | 12.24 | 12.59 | 11.96 | 12.59 | 904,695 | +0.31(+2.55%) |
Dec 12, 2023 | 12.29 | 12.36 | 12.20 | 12.28 | 1,885,538 | +0.00(+0.00%) |
Dec 11, 2023 | 12.24 | 12.32 | 12.16 | 12.28 | 556,701 | +0.04(+0.32%) |
Dec 08, 2023 | 12.13 | 12.24 | 12.04 | 12.24 | 320,798 | +0.05(+0.40%) |
Dec 07, 2023 | 12.23 | 12.26 | 12.15 | 12.19 | 316,198 | -0.01(-0.08%) |
Dec 06, 2023 | 12.31 | 12.48 | 12.20 | 12.20 | 526,618 | -0.06(-0.48%) |
Dec 05, 2023 | 12.38 | 12.38 | 12.14 | 12.26 | 653,238 | -0.18(-1.42%) |
Dec 04, 2023 | 12.34 | 12.44 | 12.26 | 12.44 | 354,103 | +0.09(+0.71%) |
Dec 01, 2023 | 12.07 | 12.38 | 12.03 | 12.35 | 513,770 | +0.23(+1.86%) |
Nov 30, 2023 | 12.37 | 12.53 | 12.12 | 12.12 | 3,660,730 | -0.18(-1.43%) |
Nov 29, 2023 | 12.47 | 12.48 | 12.28 | 12.30 | 419,570 | -0.06(-0.47%) |
Nov 28, 2023 | 12.32 | 12.49 | 12.27 | 12.36 | 372,288 | -0.01(-0.08%) |
Nov 27, 2023 | 12.32 | 12.47 | 12.26 | 12.37 | 321,091 | -0.02(-0.16%) |
Nov 24, 2023 | 12.14 | 12.50 | 12.09 | 12.39 | 315,266 | +0.22(+1.77%) |
Nov 22, 2023 | 12.15 | 12.21 | 12.02 | 12.17 | 374,349 | +0.06(+0.48%) |
Nov 21, 2023 | 11.82 | 12.11 | 11.82 | 12.11 | 651,125 | +0.23(+1.89%) |
Nov 20, 2023 | 11.74 | 11.92 | 11.70 | 11.89 | 485,561 | +0.17(+1.42%) |
Nov 17, 2023 | 11.79 | 11.79 | 11.67 | 11.72 | 314,260 | +0.03(+0.25%) |
Nov 16, 2023 | 11.68 | 11.83 | 11.66 | 11.69 | 407,616 | +0.02(+0.17%) |
Nov 15, 2023 | 11.44 | 11.74 | 11.35 | 11.67 | 692,656 | +0.23(+1.97%) |
Nov 14, 2023 | 11.19 | 11.48 | 11.12 | 11.45 | 445,800 | +0.45(+4.10%) |
Nov 13, 2023 | 10.80 | 11.06 | 10.76 | 11.00 | 342,200 | +0.17(+1.54%) |
Nov 10, 2023 | 10.87 | 10.87 | 10.68 | 10.83 | 230,143 | +0.16(+1.47%) |
Nov 09, 2023 | 10.69 | 10.86 | 10.63 | 10.67 | 252,604 | +0.06(+0.55%) |
Nov 08, 2023 | 10.87 | 10.95 | 10.55 | 10.62 | 234,507 | -0.25(-2.34%) |
Nov 07, 2023 | 10.96 | 11.00 | 10.77 | 10.87 | 258,931 | -0.12(-1.07%) |
Nov 06, 2023 | 10.91 | 11.00 | 10.82 | 10.99 | 414,868 | +0.03(+0.27%) |
Nov 03, 2023 | 10.95 | 11.08 | 10.87 | 10.96 | 385,219 | +0.18(+1.64%) |
Nov 02, 2023 | 10.55 | 10.79 | 10.53 | 10.78 | 498,149 | +0.41(+3.97%) |