Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 11.38 | 11.48 | 11.19 | 11.23 | 113,041 | -0.22(-1.93%) |
Jan 30, 2024 | 11.56 | 11.56 | 11.38 | 11.45 | 71,155 | -0.07(-0.58%) |
Jan 29, 2024 | 11.48 | 11.66 | 11.42 | 11.52 | 178,141 | +0.04(+0.34%) |
Jan 26, 2024 | 11.59 | 11.73 | 11.46 | 11.48 | 85,289 | -0.01(-0.08%) |
Jan 25, 2024 | 11.41 | 11.52 | 11.33 | 11.49 | 88,231 | +0.22(+1.97%) |
Jan 24, 2024 | 11.60 | 11.60 | 11.26 | 11.27 | 132,151 | -0.22(-1.93%) |
Jan 23, 2024 | 11.70 | 11.70 | 11.45 | 11.49 | 73,911 | -0.16(-1.41%) |
Jan 22, 2024 | 11.46 | 11.69 | 11.42 | 11.66 | 150,374 | +0.26(+2.28%) |
Jan 19, 2024 | 11.27 | 11.40 | 11.10 | 11.40 | 75,250 | +0.15(+1.37%) |
Jan 18, 2024 | 11.37 | 11.37 | 11.12 | 11.24 | 68,894 | -0.04(-0.34%) |
Jan 17, 2024 | 11.37 | 11.45 | 11.23 | 11.28 | 93,994 | -0.18(-1.60%) |
Jan 16, 2024 | 11.56 | 11.70 | 11.40 | 11.46 | 143,331 | -0.12(-1.00%) |
Jan 12, 2024 | 11.74 | 11.80 | 11.52 | 11.58 | 114,727 | -0.03(-0.25%) |
Jan 11, 2024 | 11.64 | 11.73 | 11.50 | 11.61 | 101,497 | -0.05(-0.41%) |
Jan 10, 2024 | 11.46 | 11.75 | 11.46 | 11.66 | 136,067 | +0.19(+1.68%) |
Jan 09, 2024 | 11.59 | 11.63 | 11.44 | 11.46 | 125,479 | -0.13(-1.08%) |
Jan 08, 2024 | 11.52 | 11.62 | 11.43 | 11.59 | 123,991 | +0.07(+0.58%) |
Jan 05, 2024 | 11.54 | 11.71 | 11.50 | 11.52 | 94,283 | -0.01(-0.08%) |
Jan 04, 2024 | 11.47 | 11.64 | 11.45 | 11.53 | 103,762 | +0.08(+0.67%) |
Jan 03, 2024 | 11.61 | 11.63 | 11.40 | 11.45 | 122,171 | -0.18(-1.57%) |
Jan 02, 2024 | 11.50 | 11.84 | 11.45 | 11.64 | 227,228 | +0.05(+0.42%) |
Dec 29, 2023 | 11.75 | 11.92 | 11.51 | 11.59 | 208,961 | -0.16(-1.39%) |
Dec 28, 2023 | 12.27 | 12.27 | 11.67 | 11.75 | 322,917 | -0.52(-4.24%) |
Dec 27, 2023 | 12.19 | 12.39 | 12.09 | 12.27 | 223,642 | +0.12(+0.99%) |
Dec 26, 2023 | 11.99 | 12.30 | 11.99 | 12.15 | 288,946 | +0.39(+3.32%) |
Dec 22, 2023 | 12.02 | 12.04 | 11.73 | 11.76 | 186,615 | -0.23(-1.93%) |
Dec 21, 2023 | 11.69 | 12.02 | 11.65 | 11.99 | 248,759 | +0.44(+3.77%) |
Dec 20, 2023 | 11.61 | 11.97 | 11.50 | 11.56 | 475,463 | +0.04(+0.32%) |
Dec 19, 2023 | 11.48 | 11.67 | 11.42 | 11.52 | 287,831 | +0.11(+0.98%) |
Dec 18, 2023 | 11.56 | 11.69 | 11.32 | 11.41 | 239,757 | +0.10(+0.90%) |
Dec 15, 2023 | 11.41 | 11.48 | 11.11 | 11.31 | 297,193 | +0.04(+0.33%) |
Dec 14, 2023 | 11.53 | 11.61 | 11.09 | 11.27 | 156,380 | -0.17(-1.46%) |
Dec 13, 2023 | 11.04 | 11.45 | 10.88 | 11.44 | 121,766 | +0.37(+3.36%) |
Dec 12, 2023 | 11.12 | 11.23 | 11.00 | 11.07 | 64,875 | -0.09(-0.83%) |
Dec 11, 2023 | 11.28 | 11.37 | 11.03 | 11.16 | 177,225 | -0.25(-2.20%) |
Dec 08, 2023 | 11.33 | 11.52 | 11.33 | 11.41 | 109,499 | +0.10(+0.90%) |
Dec 07, 2023 | 10.84 | 11.35 | 10.82 | 11.31 | 146,699 | +0.48(+4.46%) |
Dec 06, 2023 | 10.89 | 10.94 | 10.74 | 10.83 | 84,494 | +0.06(+0.52%) |
Dec 05, 2023 | 10.96 | 10.96 | 10.75 | 10.77 | 45,307 | -0.17(-1.53%) |
Dec 04, 2023 | 10.78 | 11.00 | 10.74 | 10.94 | 71,159 | +0.11(+1.03%) |
Dec 01, 2023 | 10.50 | 10.83 | 10.49 | 10.83 | 119,072 | +0.29(+2.73%) |
Nov 30, 2023 | 10.83 | 10.83 | 10.51 | 10.54 | 136,142 | -0.21(-1.99%) |
Nov 29, 2023 | 10.63 | 10.87 | 10.63 | 10.75 | 77,631 | +0.24(+2.30%) |
Nov 28, 2023 | 10.76 | 10.76 | 10.49 | 10.51 | 109,633 | -0.25(-2.33%) |
Nov 27, 2023 | 10.66 | 10.82 | 10.66 | 10.76 | 87,180 | +0.04(+0.35%) |
Nov 24, 2023 | 10.73 | 10.83 | 10.67 | 10.72 | 79,871 | +0.06(+0.52%) |
Nov 22, 2023 | 10.75 | 10.81 | 10.57 | 10.67 | 77,495 | -0.06(-0.52%) |
Nov 21, 2023 | 10.49 | 10.76 | 10.48 | 10.72 | 93,824 | +0.19(+1.76%) |
Nov 20, 2023 | 10.35 | 10.61 | 10.31 | 10.54 | 93,374 | +0.19(+1.88%) |
Nov 17, 2023 | 10.39 | 10.44 | 10.18 | 10.34 | 382,687 | +0.07(+0.72%) |
Nov 16, 2023 | 10.48 | 10.56 | 10.22 | 10.27 | 90,895 | -0.16(-1.51%) |
Nov 15, 2023 | 10.43 | 10.68 | 10.36 | 10.43 | 316,623 | -0.01(-0.09%) |
Nov 14, 2023 | 9.915 | 10.44 | 9.915 | 10.44 | 141,429 | +0.70(+7.15%) |
Nov 13, 2023 | 9.990 | 9.999 | 9.693 | 9.739 | 201,286 | -0.36(-3.58%) |
Nov 10, 2023 | 10.17 | 10.24 | 9.999 | 10.10 | 175,514 | -0.07(-0.73%) |
Nov 09, 2023 | 10.09 | 10.34 | 10.09 | 10.18 | 119,052 | +0.11(+1.11%) |
Nov 08, 2023 | 10.42 | 10.42 | 10.03 | 10.06 | 143,686 | -0.15(-1.46%) |
Nov 07, 2023 | 10.09 | 10.37 | 10.04 | 10.21 | 139,565 | +0.10(+1.01%) |
Nov 06, 2023 | 10.34 | 10.43 | 10.07 | 10.11 | 63,130 | -0.23(-2.24%) |
Nov 03, 2023 | 10.35 | 10.58 | 10.30 | 10.34 | 100,438 | +0.08(+0.81%) |
Nov 02, 2023 | 9.878 | 10.30 | 9.878 | 10.26 | 148,947 | +0.47(+4.84%) |