Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 12.00 | 12.01 | 11.87 | 11.90 | 191,547 | -0.06(-0.48%) |
Jan 30, 2024 | 11.86 | 11.95 | 11.85 | 11.95 | 80,807 | +0.11(+0.89%) |
Jan 29, 2024 | 11.75 | 11.85 | 11.73 | 11.85 | 193,450 | +0.12(+0.99%) |
Jan 26, 2024 | 11.78 | 11.80 | 11.71 | 11.73 | 63,313 | -0.07(-0.57%) |
Jan 25, 2024 | 11.81 | 11.81 | 11.73 | 11.80 | 83,907 | +0.04(+0.33%) |
Jan 24, 2024 | 11.84 | 11.84 | 11.71 | 11.76 | 162,239 | +0.01(+0.08%) |
Jan 23, 2024 | 11.69 | 11.81 | 11.69 | 11.75 | 75,411 | +0.04(+0.33%) |
Jan 22, 2024 | 11.75 | 11.78 | 11.69 | 11.71 | 82,195 | +0.01(+0.08%) |
Jan 19, 2024 | 11.68 | 11.70 | 11.61 | 11.70 | 116,804 | +0.06(+0.52%) |
Jan 18, 2024 | 11.62 | 11.68 | 11.62 | 11.64 | 69,987 | +0.01(+0.06%) |
Jan 17, 2024 | 11.66 | 11.70 | 11.60 | 11.64 | 111,004 | +0.03(+0.25%) |
Jan 16, 2024 | 11.64 | 11.67 | 11.60 | 11.61 | 94,161 | +0.00(+0.00%) |
Jan 12, 2024 | 11.66 | 11.68 | 11.58 | 11.61 | 100,688 | -0.07(-0.58%) |
Jan 11, 2024 | 11.72 | 11.72 | 11.62 | 11.67 | 87,843 | -0.01(-0.08%) |
Jan 10, 2024 | 11.64 | 11.70 | 11.58 | 11.68 | 101,609 | +0.09(+0.74%) |
Jan 09, 2024 | 11.69 | 11.72 | 11.55 | 11.60 | 179,169 | -0.04(-0.33%) |
Jan 08, 2024 | 11.64 | 11.79 | 11.60 | 11.64 | 469,203 | +0.05(+0.41%) |
Jan 05, 2024 | 11.61 | 11.63 | 11.53 | 11.59 | 133,413 | +0.03(+0.25%) |
Jan 04, 2024 | 11.46 | 11.58 | 11.46 | 11.56 | 185,500 | +0.06(+0.50%) |
Jan 03, 2024 | 11.70 | 11.77 | 11.49 | 11.50 | 178,004 | -0.21(-1.79%) |
Jan 02, 2024 | 11.82 | 11.85 | 11.69 | 11.71 | 124,008 | -0.11(-0.89%) |
Dec 29, 2023 | 11.65 | 11.86 | 11.65 | 11.82 | 123,550 | +0.11(+0.90%) |
Dec 28, 2023 | 11.63 | 11.72 | 11.63 | 11.71 | 59,653 | +0.09(+0.74%) |
Dec 27, 2023 | 11.60 | 11.66 | 11.59 | 11.63 | 68,529 | +0.03(+0.25%) |
Dec 26, 2023 | 11.68 | 11.68 | 11.57 | 11.60 | 158,610 | -0.06(-0.49%) |
Dec 22, 2023 | 11.58 | 11.68 | 11.58 | 11.65 | 185,841 | +0.13(+1.16%) |
Dec 21, 2023 | 11.57 | 11.60 | 11.50 | 11.52 | 113,795 | +0.00(+0.00%) |
Dec 20, 2023 | 11.61 | 11.61 | 11.51 | 11.52 | 124,811 | -0.06(-0.49%) |
Dec 19, 2023 | 11.50 | 11.62 | 11.50 | 11.58 | 105,011 | +0.08(+0.66%) |
Dec 18, 2023 | 11.58 | 11.64 | 11.50 | 11.50 | 100,974 | -0.06(-0.49%) |
Dec 15, 2023 | 11.63 | 11.67 | 11.56 | 11.56 | 93,508 | -0.07(-0.57%) |
Dec 14, 2023 | 11.57 | 11.67 | 11.57 | 11.63 | 143,034 | +0.09(+0.75%) |
Dec 13, 2023 | 11.48 | 11.58 | 11.48 | 11.54 | 139,334 | +0.06(+0.49%) |
Dec 12, 2023 | 11.48 | 11.48 | 11.44 | 11.48 | 92,245 | +0.01(+0.08%) |
Dec 11, 2023 | 11.48 | 11.51 | 11.46 | 11.47 | 105,214 | -0.06(-0.49%) |
Dec 08, 2023 | 11.52 | 11.57 | 11.48 | 11.53 | 50,836 | +0.00(+0.00%) |
Dec 07, 2023 | 11.40 | 11.57 | 11.40 | 11.53 | 130,341 | +0.12(+1.08%) |
Dec 06, 2023 | 11.37 | 11.49 | 11.37 | 11.41 | 79,058 | +0.02(+0.17%) |
Dec 05, 2023 | 11.28 | 11.39 | 11.28 | 11.39 | 57,244 | +0.07(+0.58%) |
Dec 04, 2023 | 11.29 | 11.37 | 11.29 | 11.32 | 61,825 | -0.02(-0.17%) |
Dec 01, 2023 | 11.28 | 11.38 | 11.28 | 11.34 | 148,963 | +0.04(+0.33%) |
Nov 30, 2023 | 11.33 | 11.35 | 11.28 | 11.30 | 102,940 | +0.03(+0.25%) |
Nov 29, 2023 | 11.27 | 11.32 | 11.27 | 11.28 | 56,927 | -0.01(-0.08%) |
Nov 28, 2023 | 11.33 | 11.34 | 11.26 | 11.28 | 98,287 | -0.03(-0.25%) |
Nov 27, 2023 | 11.26 | 11.34 | 11.26 | 11.31 | 93,398 | +0.00(+0.00%) |
Nov 24, 2023 | 11.27 | 11.31 | 11.24 | 11.31 | 35,690 | +0.09(+0.76%) |
Nov 22, 2023 | 11.30 | 11.30 | 11.20 | 11.23 | 68,122 | -0.02(-0.17%) |
Nov 21, 2023 | 11.28 | 11.28 | 11.20 | 11.25 | 50,653 | +0.01(+0.08%) |
Nov 20, 2023 | 11.28 | 11.31 | 11.24 | 11.24 | 58,000 | -0.04(-0.34%) |
Nov 17, 2023 | 11.26 | 11.31 | 11.23 | 11.28 | 99,312 | +0.09(+0.85%) |
Nov 16, 2023 | 11.21 | 11.22 | 11.12 | 11.18 | 104,773 | +0.00(+0.00%) |
Nov 15, 2023 | 11.26 | 11.31 | 11.17 | 11.18 | 102,427 | -0.10(-0.92%) |
Nov 14, 2023 | 11.39 | 11.41 | 11.28 | 11.28 | 68,935 | -0.03(-0.22%) |
Nov 13, 2023 | 11.28 | 11.32 | 11.25 | 11.31 | 57,541 | +0.06(+0.50%) |
Nov 10, 2023 | 11.23 | 11.33 | 11.21 | 11.25 | 76,231 | +0.09(+0.84%) |
Nov 09, 2023 | 11.22 | 11.26 | 11.15 | 11.16 | 79,907 | -0.08(-0.75%) |
Nov 08, 2023 | 11.32 | 11.36 | 11.23 | 11.24 | 71,227 | -0.04(-0.33%) |
Nov 07, 2023 | 11.28 | 11.28 | 11.23 | 11.28 | 72,893 | +0.03(+0.25%) |
Nov 06, 2023 | 11.36 | 11.39 | 11.22 | 11.25 | 85,752 | -0.08(-0.74%) |
Nov 03, 2023 | 11.29 | 11.36 | 11.27 | 11.34 | 156,029 | +0.13(+1.17%) |
Nov 02, 2023 | 11.08 | 11.23 | 11.08 | 11.21 | 105,371 | +0.13(+1.18%) |