Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 11.50 | 11.58 | 11.19 | 11.21 | 169,643 | -0.25(-2.18%) |
Jan 30, 2024 | 11.44 | 11.54 | 11.39 | 11.46 | 138,048 | +0.00(+0.00%) |
Jan 29, 2024 | 11.50 | 11.51 | 11.35 | 11.46 | 157,785 | -0.02(-0.17%) |
Jan 26, 2024 | 11.33 | 11.50 | 11.32 | 11.48 | 272,135 | +0.14(+1.23%) |
Jan 25, 2024 | 11.32 | 11.40 | 11.22 | 11.34 | 143,531 | +0.09(+0.80%) |
Jan 24, 2024 | 11.45 | 11.50 | 11.25 | 11.25 | 224,872 | -0.14(-1.23%) |
Jan 23, 2024 | 11.36 | 11.49 | 11.36 | 11.39 | 289,935 | +0.08(+0.71%) |
Jan 22, 2024 | 11.09 | 11.38 | 11.09 | 11.31 | 421,894 | +0.42(+3.86%) |
Jan 19, 2024 | 10.91 | 10.95 | 10.80 | 10.89 | 139,553 | -0.06(-0.55%) |
Jan 18, 2024 | 11.10 | 11.10 | 10.78 | 10.95 | 185,614 | -0.01(-0.09%) |
Jan 17, 2024 | 10.97 | 11.05 | 10.84 | 10.96 | 208,492 | -0.11(-0.99%) |
Jan 16, 2024 | 11.17 | 11.17 | 10.99 | 11.07 | 246,602 | -0.10(-0.90%) |
Jan 12, 2024 | 11.15 | 11.25 | 11.11 | 11.17 | 153,531 | +0.04(+0.36%) |
Jan 11, 2024 | 11.30 | 11.30 | 11.01 | 11.13 | 182,573 | -0.14(-1.24%) |
Jan 10, 2024 | 11.26 | 11.39 | 11.26 | 11.27 | 167,133 | +0.01(+0.09%) |
Jan 09, 2024 | 11.35 | 11.42 | 11.25 | 11.26 | 186,432 | -0.17(-1.49%) |
Jan 08, 2024 | 11.23 | 11.54 | 11.20 | 11.43 | 322,977 | +0.15(+1.33%) |
Jan 05, 2024 | 11.11 | 11.37 | 11.08 | 11.28 | 211,444 | +0.09(+0.80%) |
Jan 04, 2024 | 11.03 | 11.29 | 11.02 | 11.19 | 241,823 | +0.19(+1.73%) |
Jan 03, 2024 | 10.96 | 11.05 | 10.80 | 11.00 | 222,251 | -0.05(-0.45%) |
Jan 02, 2024 | 10.91 | 11.11 | 10.90 | 11.05 | 384,884 | +0.19(+1.75%) |
Dec 29, 2023 | 11.02 | 11.12 | 10.82 | 10.86 | 462,226 | -0.13(-1.18%) |
Dec 28, 2023 | 10.87 | 11.07 | 10.87 | 10.99 | 393,647 | +0.00(+0.00%) |
Dec 27, 2023 | 10.87 | 11.14 | 10.82 | 10.99 | 369,522 | +0.14(+1.29%) |
Dec 26, 2023 | 10.63 | 10.85 | 10.46 | 10.85 | 616,800 | +0.26(+2.46%) |
Dec 22, 2023 | 10.60 | 10.67 | 10.53 | 10.59 | 322,626 | -0.01(-0.09%) |
Dec 21, 2023 | 10.57 | 10.64 | 10.50 | 10.60 | 266,624 | +0.07(+0.66%) |
Dec 20, 2023 | 10.61 | 10.68 | 10.52 | 10.53 | 312,998 | -0.07(-0.66%) |
Dec 19, 2023 | 10.45 | 10.62 | 10.45 | 10.60 | 292,122 | +0.14(+1.34%) |
Dec 18, 2023 | 10.51 | 10.52 | 10.43 | 10.46 | 279,120 | -0.06(-0.57%) |
Dec 15, 2023 | 10.36 | 10.52 | 10.29 | 10.52 | 545,923 | +0.07(+0.67%) |
Dec 14, 2023 | 10.45 | 10.55 | 10.33 | 10.45 | 472,033 | +0.06(+0.58%) |
Dec 13, 2023 | 10.32 | 10.48 | 10.13 | 10.39 | 646,903 | +0.02(+0.19%) |
Dec 12, 2023 | 10.30 | 10.46 | 10.24 | 10.37 | 390,067 | +0.04(+0.37%) |
Dec 11, 2023 | 10.43 | 10.53 | 10.28 | 10.33 | 359,665 | -0.09(-0.83%) |
Dec 08, 2023 | 10.38 | 10.44 | 10.34 | 10.42 | 393,879 | +0.09(+0.84%) |
Dec 07, 2023 | 10.26 | 10.41 | 10.13 | 10.33 | 469,940 | +0.22(+2.19%) |
Dec 06, 2023 | 10.16 | 10.22 | 10.09 | 10.11 | 187,720 | +0.01(+0.10%) |
Dec 05, 2023 | 10.11 | 10.18 | 10.02 | 10.10 | 159,117 | +0.00(+0.00%) |
Dec 04, 2023 | 10.16 | 10.24 | 10.09 | 10.10 | 367,957 | -0.04(-0.38%) |
Dec 01, 2023 | 10.20 | 10.20 | 10.08 | 10.14 | 379,064 | -0.06(-0.57%) |
Nov 30, 2023 | 10.11 | 10.23 | 10.04 | 10.20 | 250,536 | +0.11(+1.05%) |
Nov 29, 2023 | 10.11 | 10.14 | 10.04 | 10.09 | 100,881 | +0.05(+0.48%) |
Nov 28, 2023 | 10.01 | 10.08 | 9.995 | 10.04 | 129,642 | +0.00(+0.00%) |
Nov 27, 2023 | 10.10 | 10.15 | 10.01 | 10.04 | 214,481 | -0.06(-0.57%) |
Nov 24, 2023 | 10.13 | 10.16 | 10.07 | 10.10 | 80,791 | +0.03(+0.29%) |
Nov 22, 2023 | 10.10 | 10.14 | 10.03 | 10.07 | 142,135 | +0.02(+0.19%) |
Nov 21, 2023 | 10.07 | 10.14 | 10.01 | 10.05 | 180,106 | -0.05(-0.48%) |
Nov 20, 2023 | 10.16 | 10.16 | 10.01 | 10.10 | 318,309 | +0.05(+0.48%) |
Nov 17, 2023 | 9.986 | 10.10 | 9.976 | 10.05 | 201,586 | +0.08(+0.77%) |
Nov 16, 2023 | 10.14 | 10.16 | 9.947 | 9.976 | 182,146 | -0.14(-1.43%) |
Nov 15, 2023 | 10.12 | 10.20 | 9.986 | 10.12 | 234,909 | -0.02(-0.19%) |
Nov 14, 2023 | 10.16 | 10.23 | 10.01 | 10.14 | 218,851 | +0.25(+2.53%) |
Nov 13, 2023 | 9.677 | 9.918 | 9.639 | 9.889 | 130,649 | +0.12(+1.18%) |
Nov 10, 2023 | 9.677 | 9.822 | 9.668 | 9.774 | 91,598 | +0.12(+1.20%) |
Nov 09, 2023 | 9.822 | 9.928 | 9.649 | 9.658 | 151,928 | -0.13(-1.28%) |
Nov 08, 2023 | 9.947 | 9.947 | 9.774 | 9.783 | 122,690 | -0.15(-1.55%) |
Nov 07, 2023 | 9.812 | 9.966 | 9.745 | 9.937 | 170,737 | +0.15(+1.57%) |
Nov 06, 2023 | 9.966 | 10.11 | 9.716 | 9.783 | 518,123 | -0.15(-1.55%) |
Nov 03, 2023 | 9.552 | 9.947 | 9.552 | 9.937 | 243,580 | +0.43(+4.56%) |
Nov 02, 2023 | 9.379 | 9.557 | 9.090 | 9.504 | 305,314 | +0.21(+2.28%) |