Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 11.83 | 11.84 | 11.69 | 11.71 | 547,805 | -0.11(-0.90%) |
Jan 30, 2024 | 11.72 | 11.83 | 11.64 | 11.81 | 445,909 | +0.07(+0.57%) |
Jan 29, 2024 | 11.79 | 11.81 | 11.65 | 11.75 | 495,889 | -0.06(-0.49%) |
Jan 26, 2024 | 11.77 | 11.86 | 11.69 | 11.80 | 552,311 | +0.06(+0.49%) |
Jan 25, 2024 | 11.87 | 11.87 | 11.61 | 11.75 | 750,179 | +0.00(+0.00%) |
Jan 24, 2024 | 11.74 | 11.79 | 11.68 | 11.75 | 675,502 | +0.13(+1.16%) |
Jan 23, 2024 | 11.64 | 11.68 | 11.55 | 11.61 | 618,644 | -0.06(-0.49%) |
Jan 22, 2024 | 11.61 | 11.73 | 11.55 | 11.67 | 603,516 | +0.06(+0.50%) |
Jan 19, 2024 | 11.64 | 11.64 | 11.50 | 11.61 | 538,907 | +0.02(+0.17%) |
Jan 18, 2024 | 11.53 | 11.59 | 11.47 | 11.59 | 553,856 | +0.10(+0.84%) |
Jan 17, 2024 | 11.35 | 11.54 | 11.31 | 11.50 | 569,085 | +0.06(+0.50%) |
Jan 16, 2024 | 11.51 | 11.53 | 11.36 | 11.44 | 707,893 | -0.01(-0.08%) |
Jan 12, 2024 | 11.51 | 11.59 | 11.42 | 11.45 | 755,425 | +0.14(+1.28%) |
Jan 11, 2024 | 11.16 | 11.31 | 11.03 | 11.30 | 723,368 | +0.13(+1.12%) |
Jan 10, 2024 | 11.22 | 11.32 | 11.13 | 11.18 | 531,224 | -0.01(-0.09%) |
Jan 09, 2024 | 11.41 | 11.41 | 11.11 | 11.19 | 1,066,588 | -0.24(-2.10%) |
Jan 08, 2024 | 11.41 | 11.44 | 11.23 | 11.43 | 764,718 | -0.15(-1.33%) |
Jan 05, 2024 | 11.28 | 11.64 | 11.28 | 11.58 | 1,044,826 | +0.30(+2.64%) |
Jan 04, 2024 | 11.28 | 11.42 | 11.24 | 11.28 | 888,130 | +0.13(+1.21%) |
Jan 03, 2024 | 10.98 | 11.22 | 10.97 | 11.15 | 908,535 | +0.21(+1.94%) |
Jan 02, 2024 | 10.94 | 11.05 | 10.88 | 10.94 | 775,494 | +0.09(+0.80%) |
Dec 29, 2023 | 10.93 | 10.93 | 10.75 | 10.85 | 886,391 | -0.08(-0.70%) |
Dec 28, 2023 | 11.02 | 11.09 | 10.90 | 10.93 | 681,910 | -0.15(-1.39%) |
Dec 27, 2023 | 11.11 | 11.22 | 11.07 | 11.08 | 600,748 | -0.10(-0.86%) |
Dec 26, 2023 | 11.28 | 11.30 | 11.08 | 11.18 | 712,582 | -0.09(-0.77%) |
Dec 22, 2023 | 11.16 | 11.29 | 11.16 | 11.26 | 826,500 | +0.16(+1.47%) |
Dec 21, 2023 | 10.89 | 11.11 | 10.89 | 11.10 | 951,982 | +0.28(+2.58%) |
Dec 20, 2023 | 10.96 | 11.05 | 10.81 | 10.82 | 914,904 | -0.11(-0.97%) |
Dec 19, 2023 | 10.87 | 10.96 | 10.82 | 10.93 | 581,120 | +0.10(+0.89%) |
Dec 18, 2023 | 10.73 | 10.99 | 10.73 | 10.83 | 919,082 | +0.15(+1.44%) |
Dec 15, 2023 | 10.65 | 10.80 | 10.57 | 10.68 | 1,383,170 | +0.06(+0.54%) |
Dec 14, 2023 | 10.74 | 10.77 | 10.58 | 10.62 | 1,014,078 | +0.06(+0.55%) |
Dec 13, 2023 | 10.39 | 10.57 | 10.30 | 10.56 | 911,561 | +0.18(+1.72%) |
Dec 12, 2023 | 10.41 | 10.42 | 10.30 | 10.38 | 641,882 | +0.00(+0.00%) |
Dec 11, 2023 | 10.51 | 10.51 | 10.34 | 10.38 | 794,684 | -0.12(-1.16%) |
Dec 08, 2023 | 10.41 | 10.51 | 10.40 | 10.51 | 578,830 | +0.16(+1.55%) |
Dec 07, 2023 | 10.44 | 10.45 | 10.26 | 10.35 | 889,758 | -0.05(-0.45%) |
Dec 06, 2023 | 10.67 | 10.72 | 10.37 | 10.39 | 1,012,861 | -0.30(-2.81%) |
Dec 05, 2023 | 10.84 | 10.88 | 10.69 | 10.69 | 682,543 | -0.15(-1.39%) |
Dec 04, 2023 | 10.86 | 10.97 | 10.80 | 10.84 | 878,094 | +0.00(+0.00%) |
Dec 01, 2023 | 10.65 | 10.87 | 10.64 | 10.84 | 833,339 | +0.16(+1.50%) |
Nov 30, 2023 | 10.55 | 10.81 | 10.54 | 10.68 | 2,352,549 | +0.12(+1.16%) |
Nov 29, 2023 | 10.56 | 10.68 | 10.49 | 10.56 | 627,624 | +0.05(+0.45%) |
Nov 28, 2023 | 10.64 | 10.67 | 10.49 | 10.52 | 560,580 | -0.15(-1.41%) |
Nov 27, 2023 | 10.69 | 10.70 | 10.59 | 10.67 | 604,396 | -0.03(-0.26%) |
Nov 24, 2023 | 10.53 | 10.88 | 10.53 | 10.69 | 743,196 | +0.19(+1.79%) |
Nov 22, 2023 | 10.43 | 10.56 | 10.32 | 10.51 | 704,179 | +0.06(+0.54%) |
Nov 21, 2023 | 10.52 | 10.56 | 10.43 | 10.45 | 675,141 | -0.08(-0.80%) |
Nov 20, 2023 | 10.55 | 10.72 | 10.51 | 10.53 | 832,227 | +0.01(+0.09%) |
Nov 17, 2023 | 10.35 | 10.60 | 10.35 | 10.52 | 886,834 | +0.25(+2.47%) |
Nov 16, 2023 | 10.46 | 10.50 | 10.23 | 10.27 | 546,194 | -0.25(-2.41%) |
Nov 15, 2023 | 10.58 | 10.65 | 10.45 | 10.52 | 721,511 | +0.00(+0.00%) |
Nov 14, 2023 | 10.42 | 10.55 | 10.31 | 10.52 | 1,129,497 | +0.22(+2.10%) |
Nov 13, 2023 | 10.30 | 10.34 | 10.19 | 10.31 | 617,866 | +0.08(+0.73%) |
Nov 10, 2023 | 10.21 | 10.31 | 10.16 | 10.23 | 632,428 | +0.09(+0.93%) |
Nov 09, 2023 | 10.23 | 10.43 | 10.10 | 10.14 | 584,155 | -0.11(-1.10%) |
Nov 08, 2023 | 10.21 | 10.30 | 9.659 | 10.25 | 1,994,470 | -0.08(-0.73%) |
Nov 07, 2023 | 10.40 | 10.42 | 10.23 | 10.33 | 817,706 | -0.17(-1.61%) |
Nov 06, 2023 | 10.57 | 10.57 | 10.43 | 10.50 | 554,241 | -0.04(-0.36%) |
Nov 03, 2023 | 10.56 | 10.62 | 10.50 | 10.53 | 575,175 | -0.06(-0.53%) |
Nov 02, 2023 | 10.45 | 10.60 | 10.43 | 10.59 | 764,821 | +0.21(+1.99%) |