Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 11.15 | 11.17 | 11.07 | 11.11 | 3,067 | +0.02(+0.18%) |
Jan 30, 2024 | 11.18 | 11.20 | 11.03 | 11.09 | 15,097 | -0.24(-2.16%) |
Jan 29, 2024 | 11.26 | 11.39 | 11.26 | 11.33 | 22,805 | +0.04(+0.37%) |
Jan 26, 2024 | 11.23 | 11.31 | 11.23 | 11.29 | 23,483 | +0.08(+0.68%) |
Jan 25, 2024 | 11.22 | 11.25 | 11.21 | 11.22 | 7,596 | -0.04(-0.38%) |
Jan 24, 2024 | 11.32 | 11.36 | 11.26 | 11.26 | 43,946 | +0.09(+0.80%) |
Jan 23, 2024 | 11.09 | 11.17 | 11.09 | 11.17 | 10,131 | +0.02(+0.18%) |
Jan 22, 2024 | 11.12 | 11.28 | 11.12 | 11.15 | 24,606 | -0.06(-0.54%) |
Jan 19, 2024 | 11.14 | 11.24 | 11.11 | 11.21 | 19,681 | +0.07(+0.63%) |
Jan 18, 2024 | 11.16 | 11.16 | 11.12 | 11.14 | 5,044 | +0.09(+0.79%) |
Jan 17, 2024 | 11.06 | 11.10 | 11.02 | 11.05 | 65,152 | -0.31(-2.75%) |
Jan 16, 2024 | 11.31 | 11.42 | 11.30 | 11.36 | 71,276 | -0.20(-1.73%) |
Jan 12, 2024 | 11.60 | 11.60 | 11.48 | 11.56 | 12,697 | +0.06(+0.57%) |
Jan 11, 2024 | 11.50 | 11.50 | 11.38 | 11.50 | 947 | +0.10(+0.89%) |
Jan 10, 2024 | 11.37 | 11.41 | 11.32 | 11.40 | 6,264 | +0.12(+1.05%) |
Jan 09, 2024 | 11.29 | 11.30 | 11.28 | 11.28 | 10,107 | +0.00(+0.04%) |
Jan 08, 2024 | 11.14 | 11.31 | 11.14 | 11.28 | 13,263 | +0.11(+0.99%) |
Jan 05, 2024 | 11.19 | 11.24 | 11.16 | 11.16 | 5,673 | +0.11(+0.99%) |
Jan 04, 2024 | 11.01 | 11.15 | 11.01 | 11.05 | 4,281 | +0.07(+0.59%) |
Jan 03, 2024 | 10.98 | 11.02 | 10.96 | 10.99 | 4,529 | -0.06(-0.54%) |
Jan 02, 2024 | 11.19 | 11.19 | 11.03 | 11.05 | 5,069 | -0.17(-1.47%) |
Dec 29, 2023 | 11.27 | 11.27 | 11.19 | 11.21 | 10,123 | -0.06(-0.51%) |
Dec 28, 2023 | 11.32 | 11.32 | 11.26 | 11.27 | 10,353 | -0.00(-0.03%) |
Dec 27, 2023 | 11.22 | 11.28 | 11.22 | 11.28 | 5,959 | +0.17(+1.49%) |
Dec 26, 2023 | 11.12 | 11.12 | 11.10 | 11.11 | 3,777 | +0.02(+0.15%) |
Dec 22, 2023 | 11.08 | 11.14 | 11.08 | 11.09 | 6,330 | -0.08(-0.74%) |
Dec 21, 2023 | 11.08 | 11.18 | 11.08 | 11.18 | 6,535 | +0.20(+1.85%) |
Dec 20, 2023 | 11.19 | 11.19 | 10.97 | 10.97 | 4,755 | -0.33(-2.96%) |
Dec 19, 2023 | 11.19 | 11.34 | 11.19 | 11.31 | 8,708 | +0.16(+1.48%) |
Dec 18, 2023 | 10.87 | 11.19 | 10.87 | 11.14 | 7,554 | -0.00(-0.01%) |
Dec 15, 2023 | 11.23 | 11.25 | 11.12 | 11.14 | 5,082 | -0.10(-0.93%) |
Dec 14, 2023 | 11.15 | 11.34 | 11.15 | 11.25 | 6,053 | +0.28(+2.55%) |
Dec 13, 2023 | 10.89 | 10.97 | 10.73 | 10.97 | 50,637 | +0.04(+0.38%) |
Dec 12, 2023 | 10.88 | 10.93 | 10.84 | 10.93 | 2,401 | +0.02(+0.18%) |
Dec 11, 2023 | 10.79 | 10.94 | 10.79 | 10.91 | 10,735 | -0.10(-0.88%) |
Dec 08, 2023 | 11.06 | 11.07 | 10.97 | 11.00 | 5,908 | +0.01(+0.06%) |
Dec 07, 2023 | 10.95 | 11.02 | 10.95 | 11.00 | 8,456 | +0.09(+0.80%) |
Dec 06, 2023 | 10.92 | 10.98 | 10.89 | 10.91 | 8,479 | +0.00(+0.02%) |
Dec 05, 2023 | 10.90 | 10.91 | 10.90 | 10.91 | 738 | +0.00(+0.03%) |
Dec 04, 2023 | 10.92 | 10.94 | 10.87 | 10.90 | 35,065 | -0.07(-0.63%) |
Dec 01, 2023 | 10.92 | 10.99 | 10.78 | 10.97 | 30,367 | +0.17(+1.53%) |
Nov 30, 2023 | 10.83 | 10.83 | 10.75 | 10.81 | 5,355 | -0.08(-0.73%) |
Nov 29, 2023 | 10.94 | 10.94 | 10.89 | 10.89 | 1,021 | -0.02(-0.14%) |
Nov 28, 2023 | 10.89 | 10.94 | 10.89 | 10.90 | 4,420 | +0.08(+0.72%) |
Nov 27, 2023 | 10.77 | 10.84 | 10.77 | 10.83 | 13,775 | +0.03(+0.25%) |
Nov 24, 2023 | 10.74 | 10.80 | 10.74 | 10.80 | 2,009 | +0.07(+0.65%) |
Nov 22, 2023 | 10.80 | 10.80 | 10.73 | 10.73 | 589 | +0.07(+0.66%) |
Nov 21, 2023 | 10.67 | 10.67 | 10.66 | 10.66 | 330 | -0.04(-0.40%) |
Nov 20, 2023 | 10.66 | 10.70 | 10.66 | 10.70 | 1,341 | +0.09(+0.84%) |
Nov 17, 2023 | 10.60 | 10.67 | 10.60 | 10.61 | 1,227 | +0.02(+0.19%) |
Nov 16, 2023 | 10.56 | 10.59 | 10.56 | 10.59 | 7,110 | +0.03(+0.24%) |
Nov 15, 2023 | 10.59 | 10.60 | 10.57 | 10.57 | 1,312 | +0.02(+0.19%) |
Nov 14, 2023 | 10.49 | 10.56 | 10.49 | 10.55 | 6,821 | +0.21(+2.05%) |
Nov 13, 2023 | 10.32 | 10.37 | 10.32 | 10.34 | 6,099 | -0.03(-0.32%) |
Nov 10, 2023 | 10.23 | 10.39 | 10.23 | 10.37 | 3,043 | +0.14(+1.42%) |
Nov 09, 2023 | 10.37 | 10.37 | 10.22 | 10.22 | 1,041 | -0.05(-0.49%) |
Nov 08, 2023 | 10.27 | 10.30 | 10.23 | 10.27 | 7,569 | -0.13(-1.29%) |
Nov 07, 2023 | 10.30 | 10.41 | 10.30 | 10.41 | 1,636 | +0.16(+1.53%) |
Nov 06, 2023 | 10.30 | 10.30 | 10.23 | 10.25 | 11,173 | -0.09(-0.89%) |
Nov 03, 2023 | 10.29 | 10.34 | 10.29 | 10.34 | 943 | +0.38(+3.81%) |
Nov 02, 2023 | 9.899 | 9.992 | 9.899 | 9.964 | 8,865 | +0.19(+1.94%) |