Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 11.58 | 11.71 | 11.58 | 11.67 | 541,546 | +0.13(+1.10%) |
Jan 30, 2024 | 11.54 | 11.59 | 11.50 | 11.54 | 543,059 | +0.03(+0.26%) |
Jan 29, 2024 | 11.39 | 11.51 | 11.39 | 11.51 | 523,929 | +0.14(+1.21%) |
Jan 26, 2024 | 11.42 | 11.44 | 11.37 | 11.37 | 478,106 | -0.06(-0.52%) |
Jan 25, 2024 | 11.40 | 11.47 | 11.40 | 11.43 | 429,292 | +0.05(+0.43%) |
Jan 24, 2024 | 11.40 | 11.43 | 11.36 | 11.38 | 437,412 | +0.04(+0.35%) |
Jan 23, 2024 | 11.42 | 11.47 | 11.34 | 11.34 | 541,660 | -0.10(-0.86%) |
Jan 22, 2024 | 11.47 | 11.55 | 11.44 | 11.44 | 580,927 | +0.03(+0.26%) |
Jan 19, 2024 | 11.28 | 11.42 | 11.18 | 11.41 | 903,120 | +0.12(+1.04%) |
Jan 18, 2024 | 11.38 | 11.42 | 11.28 | 11.30 | 512,053 | -0.08(-0.69%) |
Jan 17, 2024 | 11.47 | 11.48 | 11.36 | 11.37 | 536,767 | -0.14(-1.19%) |
Jan 16, 2024 | 11.63 | 11.64 | 11.50 | 11.51 | 350,888 | -0.14(-1.18%) |
Jan 12, 2024 | 11.64 | 11.72 | 11.64 | 11.65 | 282,539 | +0.02(+0.17%) |
Jan 11, 2024 | 11.61 | 11.67 | 11.61 | 11.63 | 701,776 | +0.03(+0.27%) |
Jan 10, 2024 | 11.73 | 11.73 | 11.58 | 11.60 | 444,199 | -0.09(-0.75%) |
Jan 09, 2024 | 11.75 | 11.80 | 11.67 | 11.69 | 406,726 | -0.09(-0.75%) |
Jan 08, 2024 | 11.72 | 11.79 | 11.70 | 11.77 | 673,443 | +0.12(+1.01%) |
Jan 05, 2024 | 11.71 | 11.75 | 11.64 | 11.66 | 559,353 | -0.06(-0.50%) |
Jan 04, 2024 | 11.73 | 11.76 | 11.69 | 11.72 | 489,660 | -0.05(-0.42%) |
Jan 03, 2024 | 11.63 | 11.77 | 11.61 | 11.76 | 606,613 | +0.13(+1.09%) |
Jan 02, 2024 | 11.53 | 11.64 | 11.50 | 11.64 | 534,320 | +0.09(+0.76%) |
Dec 29, 2023 | 11.50 | 11.61 | 11.49 | 11.55 | 1,053,152 | +0.05(+0.42%) |
Dec 28, 2023 | 11.58 | 11.61 | 11.48 | 11.50 | 1,127,679 | -0.07(-0.59%) |
Dec 27, 2023 | 11.56 | 11.64 | 11.54 | 11.57 | 1,031,474 | +0.03(+0.25%) |
Dec 26, 2023 | 11.61 | 11.61 | 11.52 | 11.54 | 996,879 | +0.00(+0.00%) |
Dec 22, 2023 | 11.55 | 11.63 | 11.53 | 11.54 | 927,367 | +0.03(+0.25%) |
Dec 21, 2023 | 11.60 | 11.61 | 11.47 | 11.51 | 645,874 | -0.05(-0.42%) |
Dec 20, 2023 | 11.66 | 11.70 | 11.51 | 11.56 | 1,014,741 | -0.10(-0.84%) |
Dec 19, 2023 | 11.69 | 11.71 | 11.63 | 11.66 | 1,032,828 | +0.00(+0.00%) |
Dec 18, 2023 | 11.71 | 11.71 | 11.65 | 11.66 | 883,023 | -0.03(-0.25%) |
Dec 15, 2023 | 11.59 | 11.70 | 11.55 | 11.69 | 1,188,175 | +0.12(+1.01%) |
Dec 14, 2023 | 11.46 | 11.57 | 11.44 | 11.57 | 958,399 | +0.21(+1.82%) |
Dec 13, 2023 | 11.30 | 11.38 | 11.26 | 11.36 | 1,177,716 | +0.06(+0.52%) |
Dec 12, 2023 | 11.28 | 11.31 | 11.27 | 11.30 | 747,300 | +0.04(+0.35%) |
Dec 11, 2023 | 11.27 | 11.31 | 11.25 | 11.27 | 642,207 | -0.01(-0.09%) |
Dec 08, 2023 | 11.30 | 11.33 | 11.24 | 11.27 | 729,043 | -0.05(-0.43%) |
Dec 07, 2023 | 11.30 | 11.36 | 11.28 | 11.32 | 742,164 | +0.06(+0.52%) |
Dec 06, 2023 | 11.29 | 11.33 | 11.23 | 11.27 | 958,119 | +0.00(+0.00%) |
Dec 05, 2023 | 11.34 | 11.37 | 11.26 | 11.27 | 638,482 | -0.03(-0.26%) |
Dec 04, 2023 | 11.32 | 11.32 | 11.25 | 11.29 | 820,933 | -0.03(-0.26%) |
Dec 01, 2023 | 11.20 | 11.33 | 11.18 | 11.32 | 798,616 | +0.18(+1.66%) |
Nov 30, 2023 | 11.20 | 11.20 | 11.08 | 11.14 | 849,828 | -0.05(-0.43%) |
Nov 29, 2023 | 11.02 | 11.20 | 11.02 | 11.19 | 758,807 | +0.19(+1.77%) |
Nov 28, 2023 | 10.97 | 11.01 | 10.90 | 10.99 | 849,744 | +0.03(+0.27%) |
Nov 27, 2023 | 11.01 | 11.04 | 10.95 | 10.96 | 617,213 | -0.03(-0.27%) |
Nov 24, 2023 | 11.03 | 11.03 | 10.99 | 10.99 | 206,048 | -0.04(-0.35%) |
Nov 22, 2023 | 11.04 | 11.06 | 10.98 | 11.03 | 377,889 | +0.06(+0.53%) |
Nov 21, 2023 | 10.91 | 11.01 | 10.90 | 10.97 | 582,432 | +0.06(+0.54%) |
Nov 20, 2023 | 10.89 | 10.94 | 10.83 | 10.91 | 706,416 | +0.02(+0.18%) |
Nov 17, 2023 | 11.01 | 11.01 | 10.88 | 10.90 | 481,931 | -0.03(-0.27%) |
Nov 16, 2023 | 10.85 | 10.95 | 10.85 | 10.92 | 711,779 | +0.18(+1.72%) |
Nov 15, 2023 | 10.75 | 10.80 | 10.69 | 10.74 | 807,114 | -0.02(-0.18%) |
Nov 14, 2023 | 10.68 | 10.76 | 10.67 | 10.76 | 736,724 | +0.22(+2.04%) |
Nov 13, 2023 | 10.53 | 10.58 | 10.50 | 10.54 | 401,355 | -0.01(-0.09%) |
Nov 10, 2023 | 10.48 | 10.57 | 10.48 | 10.55 | 1,465,049 | +0.14(+1.30%) |
Nov 09, 2023 | 10.60 | 10.62 | 10.40 | 10.42 | 665,081 | -0.18(-1.74%) |
Nov 08, 2023 | 10.53 | 10.62 | 10.53 | 10.60 | 748,001 | +0.10(+0.92%) |
Nov 07, 2023 | 10.47 | 10.64 | 10.44 | 10.51 | 1,336,321 | +0.07(+0.65%) |
Nov 06, 2023 | 10.46 | 10.46 | 10.31 | 10.44 | 920,003 | +0.00(+0.00%) |
Nov 03, 2023 | 10.31 | 10.49 | 10.31 | 10.44 | 1,245,843 | +0.24(+2.37%) |
Nov 02, 2023 | 10.08 | 10.25 | 10.05 | 10.20 | 967,787 | +0.18(+1.84%) |