Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 12.59 | 13.01 | 12.44 | 12.75 | 109,275 | +0.07(+0.55%) |
Jan 30, 2024 | 12.94 | 12.94 | 12.41 | 12.68 | 81,379 | -0.38(-2.91%) |
Jan 29, 2024 | 12.78 | 13.32 | 12.61 | 13.06 | 138,510 | +0.29(+2.27%) |
Jan 26, 2024 | 12.87 | 13.16 | 12.75 | 12.77 | 104,358 | +0.03(+0.24%) |
Jan 25, 2024 | 12.93 | 13.25 | 12.59 | 12.74 | 134,164 | +0.00(+0.00%) |
Jan 24, 2024 | 12.20 | 12.95 | 11.92 | 12.74 | 222,104 | +0.74(+6.17%) |
Jan 23, 2024 | 11.39 | 12.15 | 11.07 | 12.00 | 147,110 | +0.70(+6.19%) |
Jan 22, 2024 | 11.02 | 11.50 | 10.86 | 11.30 | 155,435 | +0.45(+4.15%) |
Jan 19, 2024 | 11.01 | 11.03 | 10.72 | 10.85 | 68,026 | -0.10(-0.91%) |
Jan 18, 2024 | 10.95 | 11.09 | 10.77 | 10.95 | 96,960 | +0.00(+0.00%) |
Jan 17, 2024 | 10.60 | 11.05 | 10.60 | 10.95 | 111,602 | +0.26(+2.43%) |
Jan 16, 2024 | 10.34 | 10.69 | 10.26 | 10.69 | 181,026 | +0.24(+2.30%) |
Jan 12, 2024 | 10.94 | 10.94 | 10.37 | 10.45 | 112,499 | -0.30(-2.79%) |
Jan 11, 2024 | 10.93 | 11.04 | 10.41 | 10.75 | 117,398 | -0.25(-2.27%) |
Jan 10, 2024 | 11.18 | 11.32 | 10.58 | 11.00 | 231,020 | +0.14(+1.29%) |
Jan 09, 2024 | 10.96 | 11.15 | 10.52 | 10.86 | 122,493 | -0.27(-2.43%) |
Jan 08, 2024 | 11.13 | 11.36 | 10.89 | 11.13 | 169,180 | -0.06(-0.54%) |
Jan 05, 2024 | 10.89 | 11.53 | 10.89 | 11.19 | 145,698 | +0.18(+1.63%) |
Jan 04, 2024 | 10.94 | 11.08 | 10.81 | 11.01 | 101,063 | +0.16(+1.47%) |
Jan 03, 2024 | 10.98 | 11.12 | 10.74 | 10.85 | 73,910 | -0.17(-1.54%) |
Jan 02, 2024 | 10.99 | 11.35 | 10.93 | 11.02 | 98,904 | -0.13(-1.17%) |
Dec 29, 2023 | 11.66 | 11.69 | 11.11 | 11.15 | 53,915 | -0.46(-3.96%) |
Dec 28, 2023 | 11.73 | 11.85 | 11.50 | 11.61 | 82,771 | -0.19(-1.61%) |
Dec 27, 2023 | 11.63 | 11.81 | 11.53 | 11.80 | 72,869 | +0.25(+2.16%) |
Dec 26, 2023 | 11.38 | 11.57 | 11.23 | 11.55 | 65,125 | +0.11(+0.96%) |
Dec 22, 2023 | 11.73 | 11.75 | 11.41 | 11.44 | 85,351 | -0.19(-1.63%) |
Dec 21, 2023 | 11.09 | 11.65 | 10.92 | 11.63 | 99,538 | +0.55(+4.96%) |
Dec 20, 2023 | 11.43 | 11.65 | 11.05 | 11.08 | 116,147 | -0.29(-2.55%) |
Dec 19, 2023 | 10.78 | 11.44 | 10.60 | 11.37 | 150,826 | +0.70(+6.56%) |
Dec 18, 2023 | 11.12 | 11.20 | 10.63 | 10.67 | 133,827 | -0.30(-2.73%) |
Dec 15, 2023 | 10.85 | 11.04 | 10.57 | 10.97 | 342,949 | +0.27(+2.52%) |
Dec 14, 2023 | 10.76 | 11.02 | 10.45 | 10.70 | 188,920 | +0.23(+2.20%) |
Dec 13, 2023 | 10.83 | 10.86 | 10.26 | 10.47 | 312,344 | -0.40(-3.68%) |
Dec 12, 2023 | 11.02 | 11.03 | 10.66 | 10.87 | 127,369 | -0.18(-1.63%) |
Dec 11, 2023 | 10.87 | 11.24 | 10.80 | 11.05 | 283,567 | +0.16(+1.47%) |
Dec 08, 2023 | 10.57 | 11.04 | 10.57 | 10.89 | 207,673 | +0.25(+2.35%) |
Dec 07, 2023 | 10.48 | 10.66 | 9.960 | 10.64 | 258,545 | +0.28(+2.70%) |
Dec 06, 2023 | 10.47 | 10.53 | 10.22 | 10.36 | 131,195 | -0.08(-0.77%) |
Dec 05, 2023 | 10.38 | 10.62 | 10.23 | 10.44 | 106,698 | -0.06(-0.57%) |
Dec 04, 2023 | 10.30 | 10.65 | 10.22 | 10.50 | 134,536 | +0.21(+2.04%) |
Dec 01, 2023 | 10.13 | 10.30 | 9.880 | 10.29 | 256,032 | +0.17(+1.68%) |
Nov 30, 2023 | 9.930 | 10.30 | 9.760 | 10.12 | 225,213 | +0.41(+4.22%) |
Nov 29, 2023 | 10.15 | 10.35 | 9.690 | 9.710 | 354,028 | -0.29(-2.90%) |
Nov 28, 2023 | 9.870 | 10.11 | 9.850 | 10.00 | 107,637 | +0.00(+0.00%) |
Nov 27, 2023 | 9.770 | 10.12 | 9.726 | 10.00 | 114,335 | +0.18(+1.83%) |
Nov 24, 2023 | 9.500 | 9.850 | 9.500 | 9.820 | 39,387 | +0.24(+2.51%) |
Nov 22, 2023 | 9.490 | 9.720 | 9.380 | 9.580 | 89,014 | +0.21(+2.24%) |
Nov 21, 2023 | 9.310 | 9.470 | 9.245 | 9.370 | 110,274 | -0.05(-0.53%) |
Nov 20, 2023 | 9.300 | 9.580 | 9.190 | 9.420 | 143,262 | -0.09(-0.95%) |
Nov 17, 2023 | 9.500 | 9.675 | 9.260 | 9.510 | 168,752 | +0.10(+1.06%) |
Nov 16, 2023 | 9.640 | 9.640 | 9.130 | 9.410 | 96,845 | -0.15(-1.57%) |
Nov 15, 2023 | 9.870 | 10.02 | 9.450 | 9.560 | 264,398 | -0.37(-3.73%) |
Nov 14, 2023 | 9.370 | 10.17 | 9.342 | 9.930 | 284,436 | +0.92(+10.21%) |
Nov 13, 2023 | 9.240 | 9.440 | 8.900 | 9.010 | 110,739 | -0.18(-1.96%) |
Nov 10, 2023 | 9.510 | 9.510 | 8.900 | 9.190 | 273,379 | -0.11(-1.18%) |
Nov 09, 2023 | 9.520 | 9.730 | 9.280 | 9.300 | 152,419 | -0.34(-3.53%) |
Nov 08, 2023 | 9.490 | 9.650 | 9.095 | 9.640 | 174,101 | +0.18(+1.90%) |
Nov 07, 2023 | 8.630 | 9.480 | 8.552 | 9.460 | 139,373 | +0.80(+9.24%) |
Nov 06, 2023 | 9.650 | 9.650 | 8.560 | 8.660 | 494,590 | -1.11(-11.36%) |
Nov 03, 2023 | 9.840 | 10.15 | 9.250 | 9.770 | 268,990 | -0.04(-0.41%) |
Nov 02, 2023 | 9.630 | 10.58 | 9.550 | 9.810 | 340,396 | -0.54(-5.22%) |