Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 11.31 | 11.31 | 10.98 | 10.98 | 424,160 | -0.33(-2.93%) |
Jan 30, 2024 | 11.49 | 11.49 | 11.31 | 11.31 | 205,247 | -0.25(-2.19%) |
Jan 29, 2024 | 11.41 | 11.56 | 11.38 | 11.56 | 214,571 | +0.17(+1.45%) |
Jan 26, 2024 | 11.40 | 11.47 | 11.39 | 11.40 | 231,707 | +0.06(+0.51%) |
Jan 25, 2024 | 11.33 | 11.40 | 11.23 | 11.34 | 612,484 | +0.09(+0.78%) |
Jan 24, 2024 | 11.41 | 11.44 | 11.22 | 11.25 | 167,821 | -0.05(-0.43%) |
Jan 23, 2024 | 11.32 | 11.37 | 11.23 | 11.30 | 196,749 | +0.05(+0.43%) |
Jan 22, 2024 | 11.35 | 11.45 | 11.19 | 11.25 | 292,465 | -0.01(-0.09%) |
Jan 19, 2024 | 11.20 | 11.27 | 11.02 | 11.26 | 150,276 | +0.09(+0.78%) |
Jan 18, 2024 | 11.17 | 11.20 | 11.01 | 11.18 | 82,312 | +0.06(+0.53%) |
Jan 17, 2024 | 11.17 | 11.27 | 11.04 | 11.12 | 178,647 | -0.17(-1.47%) |
Jan 16, 2024 | 11.39 | 11.39 | 11.21 | 11.28 | 135,776 | -0.19(-1.70%) |
Jan 12, 2024 | 11.57 | 11.69 | 11.42 | 11.48 | 177,148 | +0.02(+0.17%) |
Jan 11, 2024 | 11.49 | 11.50 | 11.29 | 11.46 | 157,887 | -0.11(-0.93%) |
Jan 10, 2024 | 11.43 | 11.56 | 11.43 | 11.56 | 151,796 | +0.13(+1.11%) |
Jan 09, 2024 | 11.41 | 11.46 | 11.34 | 11.44 | 187,502 | -0.08(-0.68%) |
Jan 08, 2024 | 11.26 | 11.52 | 11.19 | 11.52 | 183,276 | +0.27(+2.43%) |
Jan 05, 2024 | 11.11 | 11.34 | 11.06 | 11.24 | 188,229 | +0.10(+0.87%) |
Jan 04, 2024 | 11.20 | 11.25 | 11.14 | 11.15 | 605,282 | -0.05(-0.44%) |
Jan 03, 2024 | 11.35 | 11.35 | 11.07 | 11.19 | 229,714 | -0.26(-2.30%) |
Jan 02, 2024 | 11.43 | 11.52 | 11.36 | 11.46 | 330,183 | -0.06(-0.51%) |
Dec 29, 2023 | 11.76 | 11.76 | 11.52 | 11.52 | 491,393 | -0.29(-2.47%) |
Dec 28, 2023 | 11.82 | 11.85 | 11.75 | 11.81 | 472,158 | -0.05(-0.41%) |
Dec 27, 2023 | 11.89 | 11.91 | 11.81 | 11.86 | 331,256 | -0.01(-0.08%) |
Dec 26, 2023 | 11.73 | 11.90 | 11.73 | 11.87 | 247,617 | +0.16(+1.38%) |
Dec 22, 2023 | 11.76 | 11.84 | 11.68 | 11.71 | 228,310 | -0.02(-0.16%) |
Dec 21, 2023 | 11.67 | 11.73 | 11.60 | 11.72 | 295,392 | +0.19(+1.66%) |
Dec 20, 2023 | 11.67 | 11.83 | 11.53 | 11.53 | 335,670 | -0.16(-1.39%) |
Dec 19, 2023 | 11.54 | 11.71 | 11.53 | 11.70 | 215,048 | +0.20(+1.73%) |
Dec 18, 2023 | 11.59 | 11.63 | 11.48 | 11.50 | 279,821 | -0.08(-0.66%) |
Dec 15, 2023 | 11.75 | 11.75 | 11.51 | 11.57 | 362,397 | -0.18(-1.53%) |
Dec 14, 2023 | 11.61 | 11.83 | 11.60 | 11.75 | 575,984 | +0.35(+3.08%) |
Dec 13, 2023 | 11.00 | 11.44 | 10.91 | 11.40 | 221,143 | +0.43(+3.89%) |
Dec 12, 2023 | 10.90 | 11.03 | 10.82 | 10.98 | 165,871 | +0.09(+0.78%) |
Dec 11, 2023 | 10.84 | 10.92 | 10.82 | 10.89 | 134,313 | +0.00(+0.00%) |
Dec 08, 2023 | 10.79 | 10.94 | 10.76 | 10.89 | 212,331 | +0.07(+0.61%) |
Dec 07, 2023 | 10.71 | 10.82 | 10.63 | 10.82 | 1,009,731 | +0.14(+1.33%) |
Dec 06, 2023 | 10.97 | 11.06 | 10.66 | 10.68 | 265,825 | -0.26(-2.34%) |
Dec 05, 2023 | 11.01 | 11.04 | 10.89 | 10.94 | 113,693 | -0.10(-0.94%) |
Dec 04, 2023 | 10.94 | 11.06 | 10.93 | 11.04 | 128,672 | +0.05(+0.43%) |
Dec 01, 2023 | 10.62 | 10.99 | 10.60 | 10.99 | 419,651 | +0.33(+3.11%) |
Nov 30, 2023 | 10.65 | 10.70 | 10.62 | 10.66 | 82,663 | +0.03(+0.27%) |
Nov 29, 2023 | 10.58 | 10.71 | 10.58 | 10.63 | 288,964 | +0.15(+1.45%) |
Nov 28, 2023 | 10.37 | 10.49 | 10.29 | 10.48 | 105,962 | +0.09(+0.91%) |
Nov 27, 2023 | 10.44 | 10.44 | 10.36 | 10.39 | 126,033 | -0.07(-0.63%) |
Nov 24, 2023 | 10.47 | 10.50 | 10.43 | 10.45 | 57,912 | -0.05(-0.45%) |
Nov 22, 2023 | 10.51 | 10.54 | 10.44 | 10.50 | 70,557 | +0.05(+0.45%) |
Nov 21, 2023 | 10.47 | 10.50 | 10.44 | 10.45 | 159,988 | -0.08(-0.72%) |
Nov 20, 2023 | 10.45 | 10.56 | 10.40 | 10.53 | 182,321 | +0.06(+0.54%) |
Nov 17, 2023 | 10.46 | 10.49 | 10.38 | 10.47 | 64,707 | +0.11(+1.10%) |
Nov 16, 2023 | 10.59 | 10.62 | 10.34 | 10.36 | 120,835 | -0.25(-2.32%) |
Nov 15, 2023 | 10.49 | 10.61 | 10.44 | 10.61 | 116,086 | +0.11(+1.08%) |
Nov 14, 2023 | 10.27 | 10.50 | 10.27 | 10.49 | 155,833 | +0.53(+5.33%) |
Nov 13, 2023 | 9.895 | 9.990 | 9.838 | 9.961 | 115,257 | -0.02(-0.19%) |
Nov 10, 2023 | 9.980 | 9.987 | 9.896 | 9.980 | 79,570 | +0.09(+0.86%) |
Nov 09, 2023 | 10.16 | 10.23 | 9.866 | 9.895 | 101,416 | -0.23(-2.25%) |
Nov 08, 2023 | 10.05 | 10.12 | 9.942 | 10.12 | 75,221 | +0.06(+0.57%) |
Nov 07, 2023 | 9.971 | 10.07 | 9.895 | 10.07 | 55,444 | +0.06(+0.57%) |
Nov 06, 2023 | 10.18 | 10.18 | 9.964 | 10.01 | 99,785 | -0.15(-1.49%) |
Nov 03, 2023 | 10.16 | 10.30 | 10.14 | 10.16 | 223,848 | +0.23(+2.29%) |
Nov 02, 2023 | 9.667 | 9.933 | 9.639 | 9.933 | 223,733 | +0.38(+3.97%) |