Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 11.10 | 11.16 | 11.09 | 11.13 | 14,848 | +0.04(+0.37%) |
Jan 30, 2024 | 11.05 | 11.12 | 11.03 | 11.09 | 20,688 | +0.05(+0.44%) |
Jan 29, 2024 | 11.10 | 11.10 | 11.02 | 11.04 | 14,256 | +0.00(+0.00%) |
Jan 26, 2024 | 11.01 | 11.06 | 11.00 | 11.04 | 17,578 | +0.00(+0.00%) |
Jan 25, 2024 | 10.97 | 11.04 | 10.95 | 11.04 | 15,722 | +0.08(+0.73%) |
Jan 24, 2024 | 10.95 | 10.97 | 10.91 | 10.96 | 22,688 | +0.04(+0.37%) |
Jan 23, 2024 | 10.85 | 10.92 | 10.85 | 10.92 | 37,521 | +0.03(+0.28%) |
Jan 22, 2024 | 10.80 | 10.89 | 10.80 | 10.89 | 23,009 | +0.06(+0.55%) |
Jan 19, 2024 | 10.75 | 10.85 | 10.71 | 10.83 | 26,779 | +0.05(+0.46%) |
Jan 18, 2024 | 10.74 | 10.79 | 10.74 | 10.78 | 16,856 | +0.06(+0.56%) |
Jan 17, 2024 | 10.81 | 10.81 | 10.69 | 10.72 | 38,528 | -0.08(-0.79%) |
Jan 16, 2024 | 10.85 | 10.86 | 10.80 | 10.80 | 22,011 | -0.06(-0.60%) |
Jan 12, 2024 | 10.88 | 10.89 | 10.87 | 10.87 | 14,932 | +0.04(+0.37%) |
Jan 11, 2024 | 10.85 | 10.85 | 10.80 | 10.83 | 3,694 | -0.02(-0.22%) |
Jan 10, 2024 | 10.78 | 10.87 | 10.78 | 10.85 | 18,459 | +0.07(+0.67%) |
Jan 09, 2024 | 10.80 | 10.82 | 10.76 | 10.78 | 19,833 | -0.03(-0.26%) |
Jan 08, 2024 | 10.85 | 10.85 | 10.76 | 10.81 | 23,815 | +0.00(+0.00%) |
Jan 05, 2024 | 10.64 | 10.83 | 10.64 | 10.81 | 25,941 | +0.03(+0.28%) |
Jan 04, 2024 | 10.80 | 10.81 | 10.70 | 10.78 | 24,517 | +0.05(+0.47%) |
Jan 03, 2024 | 10.70 | 10.75 | 10.70 | 10.73 | 23,870 | -0.01(-0.14%) |
Jan 02, 2024 | 10.70 | 10.75 | 10.68 | 10.74 | 36,454 | +0.02(+0.15%) |
Dec 29, 2023 | 10.76 | 10.85 | 10.68 | 10.73 | 58,418 | -0.05(-0.47%) |
Dec 28, 2023 | 10.80 | 10.86 | 10.77 | 10.78 | 42,418 | -0.12(-1.10%) |
Dec 27, 2023 | 10.85 | 10.90 | 10.85 | 10.90 | 48,162 | +0.05(+0.51%) |
Dec 26, 2023 | 10.92 | 10.99 | 10.82 | 10.85 | 45,041 | -0.04(-0.32%) |
Dec 22, 2023 | 10.85 | 10.89 | 10.84 | 10.88 | 24,821 | +0.04(+0.32%) |
Dec 21, 2023 | 10.84 | 10.87 | 10.83 | 10.85 | 11,624 | +0.04(+0.32%) |
Dec 20, 2023 | 10.92 | 10.93 | 10.81 | 10.81 | 27,061 | -0.04(-0.41%) |
Dec 19, 2023 | 10.97 | 11.03 | 10.85 | 10.86 | 35,946 | -0.08(-0.78%) |
Dec 18, 2023 | 11.01 | 11.01 | 10.90 | 10.94 | 19,866 | -0.06(-0.55%) |
Dec 15, 2023 | 11.00 | 11.00 | 10.91 | 11.00 | 16,389 | +0.04(+0.38%) |
Dec 14, 2023 | 10.90 | 11.00 | 10.90 | 10.96 | 14,201 | +0.10(+0.91%) |
Dec 13, 2023 | 10.54 | 10.88 | 10.51 | 10.86 | 34,873 | +0.19(+1.78%) |
Dec 12, 2023 | 10.67 | 10.77 | 10.67 | 10.67 | 19,009 | +0.00(+0.00%) |
Dec 11, 2023 | 10.69 | 10.74 | 10.67 | 10.67 | 9,183 | -0.06(-0.56%) |
Dec 08, 2023 | 10.77 | 10.83 | 10.73 | 10.73 | 9,559 | -0.05(-0.48%) |
Dec 07, 2023 | 10.75 | 10.81 | 10.75 | 10.78 | 10,746 | +0.04(+0.35%) |
Dec 06, 2023 | 10.76 | 10.76 | 10.72 | 10.74 | 15,553 | +0.03(+0.33%) |
Dec 05, 2023 | 10.68 | 10.71 | 10.67 | 10.71 | 15,965 | +0.05(+0.47%) |
Dec 04, 2023 | 10.58 | 10.67 | 10.58 | 10.66 | 25,254 | +0.04(+0.38%) |
Dec 01, 2023 | 10.50 | 10.64 | 10.45 | 10.62 | 24,372 | +0.13(+1.24%) |
Nov 30, 2023 | 10.51 | 10.51 | 10.45 | 10.49 | 42,696 | +0.03(+0.29%) |
Nov 29, 2023 | 10.46 | 10.49 | 10.41 | 10.46 | 21,301 | +0.05(+0.48%) |
Nov 28, 2023 | 10.46 | 10.48 | 10.39 | 10.41 | 29,577 | -0.05(-0.48%) |
Nov 27, 2023 | 10.42 | 10.47 | 10.42 | 10.46 | 13,513 | +0.02(+0.19%) |
Nov 24, 2023 | 10.46 | 10.47 | 10.42 | 10.44 | 29,236 | -0.03(-0.29%) |
Nov 22, 2023 | 10.52 | 10.54 | 10.47 | 10.47 | 15,516 | -0.01(-0.10%) |
Nov 21, 2023 | 10.54 | 10.54 | 10.47 | 10.48 | 20,292 | -0.04(-0.33%) |
Nov 20, 2023 | 10.51 | 10.52 | 10.50 | 10.52 | 38,108 | +0.01(+0.05%) |
Nov 17, 2023 | 10.52 | 10.54 | 10.46 | 10.51 | 37,238 | +0.02(+0.19%) |
Nov 16, 2023 | 10.50 | 10.52 | 10.45 | 10.49 | 12,013 | -0.02(-0.19%) |
Nov 15, 2023 | 10.42 | 10.51 | 10.31 | 10.51 | 15,984 | +0.03(+0.29%) |
Nov 14, 2023 | 10.40 | 10.49 | 10.38 | 10.48 | 14,177 | +0.19(+1.88%) |
Nov 13, 2023 | 10.29 | 10.29 | 10.25 | 10.29 | 35,456 | -0.00(-0.03%) |
Nov 10, 2023 | 10.27 | 10.40 | 10.24 | 10.29 | 12,941 | +0.07(+0.68%) |
Nov 09, 2023 | 10.36 | 10.36 | 10.17 | 10.22 | 15,787 | -0.11(-1.06%) |
Nov 08, 2023 | 10.33 | 10.33 | 10.29 | 10.33 | 15,335 | +0.04(+0.38%) |
Nov 07, 2023 | 10.32 | 10.32 | 10.24 | 10.29 | 24,750 | +0.01(+0.10%) |
Nov 06, 2023 | 10.39 | 10.39 | 10.22 | 10.28 | 24,454 | -0.09(-0.82%) |
Nov 03, 2023 | 10.25 | 10.39 | 10.25 | 10.37 | 18,154 | +0.13(+1.32%) |
Nov 02, 2023 | 10.09 | 10.23 | 10.06 | 10.23 | 28,420 | +0.16(+1.54%) |