Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 11.38 | 11.55 | 11.34 | 11.34 | 214,762 | -0.22(-1.90%) |
Jan 30, 2024 | 11.67 | 11.70 | 11.54 | 11.56 | 187,687 | -0.18(-1.53%) |
Jan 29, 2024 | 11.60 | 11.74 | 11.58 | 11.74 | 239,444 | +0.15(+1.29%) |
Jan 26, 2024 | 11.63 | 11.70 | 11.58 | 11.59 | 489,295 | -0.08(-0.69%) |
Jan 25, 2024 | 11.73 | 11.79 | 11.62 | 11.67 | 194,809 | +0.03(+0.26%) |
Jan 24, 2024 | 11.70 | 11.79 | 11.63 | 11.64 | 340,696 | +0.07(+0.61%) |
Jan 23, 2024 | 11.52 | 11.61 | 11.52 | 11.57 | 266,897 | +0.10(+0.87%) |
Jan 22, 2024 | 11.40 | 11.55 | 11.40 | 11.47 | 272,170 | +0.08(+0.70%) |
Jan 19, 2024 | 11.25 | 11.40 | 11.21 | 11.39 | 353,860 | +0.20(+1.79%) |
Jan 18, 2024 | 11.14 | 11.20 | 11.07 | 11.19 | 225,866 | +0.21(+1.91%) |
Jan 17, 2024 | 10.97 | 10.99 | 10.83 | 10.98 | 153,614 | -0.10(-0.90%) |
Jan 16, 2024 | 11.10 | 11.17 | 11.04 | 11.08 | 589,610 | -0.12(-1.07%) |
Jan 12, 2024 | 11.23 | 11.34 | 11.20 | 11.20 | 133,133 | -0.05(-0.44%) |
Jan 11, 2024 | 11.29 | 11.34 | 11.12 | 11.25 | 164,012 | +0.00(+0.00%) |
Jan 10, 2024 | 11.18 | 11.29 | 11.16 | 11.25 | 127,755 | +0.08(+0.72%) |
Jan 09, 2024 | 11.20 | 11.24 | 11.12 | 11.17 | 174,938 | -0.07(-0.62%) |
Jan 08, 2024 | 11.01 | 11.25 | 11.00 | 11.24 | 190,837 | +0.26(+2.37%) |
Jan 05, 2024 | 10.95 | 11.09 | 10.94 | 10.98 | 334,686 | +0.00(+0.00%) |
Jan 04, 2024 | 10.96 | 11.06 | 10.94 | 10.98 | 286,499 | -0.03(-0.27%) |
Jan 03, 2024 | 11.02 | 11.09 | 10.98 | 11.01 | 613,433 | -0.16(-1.43%) |
Jan 02, 2024 | 11.35 | 11.35 | 11.11 | 11.17 | 299,968 | -0.34(-2.95%) |
Dec 29, 2023 | 11.60 | 11.65 | 11.47 | 11.51 | 222,922 | -0.10(-0.86%) |
Dec 28, 2023 | 11.58 | 11.66 | 11.58 | 11.61 | 223,616 | +0.06(+0.52%) |
Dec 27, 2023 | 11.52 | 11.58 | 11.51 | 11.55 | 164,988 | +0.02(+0.17%) |
Dec 26, 2023 | 11.38 | 11.56 | 11.38 | 11.53 | 344,642 | +0.14(+1.23%) |
Dec 22, 2023 | 11.30 | 11.41 | 11.29 | 11.39 | 302,235 | -0.04(-0.35%) |
Dec 21, 2023 | 11.33 | 11.43 | 11.29 | 11.43 | 268,507 | +0.23(+2.05%) |
Dec 20, 2023 | 11.37 | 11.46 | 11.20 | 11.20 | 310,740 | -0.23(-2.01%) |
Dec 19, 2023 | 11.32 | 11.43 | 11.32 | 11.43 | 266,248 | +0.10(+0.88%) |
Dec 18, 2023 | 11.28 | 11.37 | 11.26 | 11.33 | 310,841 | +0.02(+0.18%) |
Dec 15, 2023 | 11.31 | 11.37 | 11.26 | 11.31 | 380,093 | +0.00(+0.00%) |
Dec 14, 2023 | 11.22 | 11.34 | 11.20 | 11.31 | 299,325 | +0.15(+1.34%) |
Dec 13, 2023 | 11.01 | 11.19 | 10.95 | 11.16 | 317,558 | +0.19(+1.73%) |
Dec 12, 2023 | 10.80 | 10.97 | 10.80 | 10.97 | 223,451 | +0.13(+1.20%) |
Dec 11, 2023 | 10.80 | 10.87 | 10.77 | 10.84 | 136,270 | +0.00(+0.00%) |
Dec 08, 2023 | 10.74 | 10.87 | 10.74 | 10.84 | 147,729 | +0.10(+0.93%) |
Dec 07, 2023 | 10.64 | 10.76 | 10.62 | 10.74 | 178,651 | +0.13(+1.22%) |
Dec 06, 2023 | 10.76 | 10.78 | 10.61 | 10.61 | 235,572 | -0.06(-0.56%) |
Dec 05, 2023 | 10.61 | 10.70 | 10.61 | 10.67 | 192,119 | -0.03(-0.28%) |
Dec 04, 2023 | 10.62 | 10.71 | 10.56 | 10.70 | 237,624 | -0.05(-0.47%) |
Dec 01, 2023 | 10.61 | 10.76 | 10.54 | 10.75 | 191,144 | +0.12(+1.13%) |
Nov 30, 2023 | 10.65 | 10.69 | 10.55 | 10.63 | 266,903 | -0.02(-0.19%) |
Nov 29, 2023 | 10.69 | 10.75 | 10.62 | 10.65 | 254,783 | +0.02(+0.19%) |
Nov 28, 2023 | 10.57 | 10.64 | 10.53 | 10.63 | 141,966 | +0.05(+0.47%) |
Nov 27, 2023 | 10.51 | 10.63 | 10.51 | 10.58 | 577,557 | +0.01(+0.09%) |
Nov 24, 2023 | 10.53 | 10.57 | 10.53 | 10.57 | 70,528 | +0.00(+0.00%) |
Nov 22, 2023 | 10.54 | 10.63 | 10.52 | 10.57 | 222,362 | +0.04(+0.38%) |
Nov 21, 2023 | 10.57 | 10.60 | 10.48 | 10.53 | 252,844 | -0.11(-1.03%) |
Nov 20, 2023 | 10.50 | 10.67 | 10.50 | 10.64 | 168,192 | +0.12(+1.14%) |
Nov 17, 2023 | 10.50 | 10.53 | 10.46 | 10.52 | 119,212 | -0.01(-0.09%) |
Nov 16, 2023 | 10.50 | 10.54 | 10.43 | 10.53 | 174,452 | -0.06(-0.57%) |
Nov 15, 2023 | 10.56 | 10.65 | 10.54 | 10.59 | 179,963 | +0.08(+0.76%) |
Nov 14, 2023 | 10.47 | 10.53 | 10.46 | 10.51 | 384,627 | +0.23(+2.23%) |
Nov 13, 2023 | 10.22 | 10.31 | 10.19 | 10.28 | 166,143 | -0.01(-0.10%) |
Nov 10, 2023 | 10.08 | 10.31 | 10.07 | 10.29 | 145,506 | +0.21(+2.08%) |
Nov 09, 2023 | 10.19 | 10.24 | 10.06 | 10.08 | 143,232 | -0.10(-0.98%) |
Nov 08, 2023 | 10.20 | 10.28 | 10.15 | 10.18 | 240,321 | +0.14(+1.39%) |
Nov 07, 2023 | 9.894 | 10.07 | 9.889 | 10.04 | 157,490 | +0.16(+1.62%) |
Nov 06, 2023 | 9.934 | 9.973 | 9.799 | 9.884 | 127,950 | -0.02(-0.20%) |
Nov 03, 2023 | 9.714 | 9.924 | 9.714 | 9.904 | 155,149 | +0.24(+2.48%) |
Nov 02, 2023 | 9.584 | 9.674 | 9.561 | 9.664 | 388,757 | +0.25(+2.65%) |