Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 10.97 | 10.97 | 10.50 | 10.50 | 72,706 | -0.55(-4.99%) |
Jan 30, 2024 | 11.09 | 11.16 | 10.98 | 11.05 | 47,699 | -0.06(-0.53%) |
Jan 29, 2024 | 10.91 | 11.14 | 10.87 | 11.11 | 54,048 | +0.17(+1.53%) |
Jan 26, 2024 | 10.97 | 11.23 | 10.82 | 10.94 | 42,324 | -0.20(-1.77%) |
Jan 25, 2024 | 11.24 | 11.24 | 10.97 | 11.14 | 75,062 | +0.09(+0.80%) |
Jan 24, 2024 | 11.11 | 11.16 | 11.00 | 11.05 | 51,438 | +0.07(+0.63%) |
Jan 23, 2024 | 11.17 | 11.17 | 10.98 | 10.98 | 85,393 | -0.10(-0.89%) |
Jan 22, 2024 | 10.83 | 11.12 | 10.81 | 11.08 | 63,432 | +0.32(+2.93%) |
Jan 19, 2024 | 10.59 | 10.79 | 10.46 | 10.77 | 95,405 | +0.25(+2.34%) |
Jan 18, 2024 | 10.40 | 10.53 | 10.29 | 10.52 | 59,259 | +0.13(+1.23%) |
Jan 17, 2024 | 10.25 | 10.40 | 10.25 | 10.39 | 104,313 | +0.06(+0.57%) |
Jan 16, 2024 | 10.45 | 10.45 | 10.30 | 10.33 | 180,790 | -0.25(-2.33%) |
Jan 12, 2024 | 10.66 | 10.75 | 10.53 | 10.58 | 152,959 | -0.03(-0.28%) |
Jan 11, 2024 | 10.55 | 10.64 | 10.47 | 10.61 | 71,714 | +0.02(+0.19%) |
Jan 10, 2024 | 10.57 | 10.61 | 10.50 | 10.59 | 46,661 | -0.02(-0.19%) |
Jan 09, 2024 | 10.61 | 10.69 | 10.54 | 10.61 | 48,256 | -0.14(-1.28%) |
Jan 08, 2024 | 10.77 | 10.77 | 10.59 | 10.75 | 51,407 | -0.03(-0.27%) |
Jan 05, 2024 | 10.68 | 10.88 | 10.68 | 10.77 | 121,680 | -0.01(-0.09%) |
Jan 04, 2024 | 10.87 | 10.98 | 10.76 | 10.78 | 67,245 | -0.09(-0.82%) |
Jan 03, 2024 | 11.07 | 11.18 | 10.84 | 10.87 | 67,728 | -0.21(-1.87%) |
Jan 02, 2024 | 10.97 | 11.26 | 10.50 | 11.08 | 96,626 | -0.03(-0.27%) |
Dec 29, 2023 | 11.33 | 11.36 | 11.09 | 11.11 | 53,657 | -0.20(-1.74%) |
Dec 28, 2023 | 11.47 | 11.66 | 11.13 | 11.31 | 204,520 | -0.26(-2.21%) |
Dec 27, 2023 | 11.56 | 11.66 | 11.50 | 11.56 | 67,593 | +0.07(+0.60%) |
Dec 26, 2023 | 11.42 | 11.58 | 11.33 | 11.49 | 70,165 | +0.17(+1.48%) |
Dec 22, 2023 | 11.24 | 11.42 | 11.12 | 11.33 | 99,277 | +0.13(+1.14%) |
Dec 21, 2023 | 11.30 | 11.37 | 11.16 | 11.20 | 77,700 | +0.02(+0.18%) |
Dec 20, 2023 | 11.35 | 11.72 | 11.15 | 11.18 | 103,250 | +0.00(+0.00%) |
Dec 19, 2023 | 10.98 | 11.25 | 10.98 | 11.18 | 60,155 | +0.26(+2.34%) |
Dec 18, 2023 | 11.32 | 11.35 | 10.64 | 10.92 | 169,905 | -0.34(-3.06%) |
Dec 15, 2023 | 10.78 | 11.73 | 10.60 | 11.27 | 525,237 | +0.54(+5.05%) |
Dec 14, 2023 | 10.63 | 10.92 | 10.55 | 10.73 | 66,054 | +0.13(+1.21%) |
Dec 13, 2023 | 10.22 | 10.76 | 10.21 | 10.60 | 167,581 | +0.34(+3.36%) |
Dec 12, 2023 | 10.32 | 10.33 | 10.17 | 10.25 | 31,524 | -0.04(-0.38%) |
Dec 11, 2023 | 10.27 | 10.30 | 10.17 | 10.29 | 49,695 | +0.04(+0.38%) |
Dec 08, 2023 | 10.23 | 10.33 | 10.10 | 10.25 | 36,789 | +0.03(+0.29%) |
Dec 07, 2023 | 10.12 | 10.23 | 10.09 | 10.22 | 27,293 | +0.15(+1.47%) |
Dec 06, 2023 | 10.13 | 10.32 | 10.08 | 10.08 | 34,418 | -0.02(-0.20%) |
Dec 05, 2023 | 10.21 | 10.21 | 10.08 | 10.10 | 34,536 | -0.12(-1.16%) |
Dec 04, 2023 | 9.790 | 10.24 | 9.790 | 10.21 | 75,143 | +0.37(+3.80%) |
Dec 01, 2023 | 9.554 | 9.888 | 9.455 | 9.839 | 40,218 | +0.28(+2.88%) |
Nov 30, 2023 | 9.691 | 9.741 | 9.504 | 9.563 | 33,335 | -0.06(-0.61%) |
Nov 29, 2023 | 9.504 | 9.839 | 9.504 | 9.623 | 39,075 | +0.21(+2.20%) |
Nov 28, 2023 | 9.554 | 9.554 | 9.416 | 9.416 | 37,685 | -0.11(-1.14%) |
Nov 27, 2023 | 9.603 | 9.603 | 9.440 | 9.524 | 46,423 | -0.06(-0.62%) |
Nov 24, 2023 | 9.426 | 9.623 | 9.426 | 9.583 | 24,562 | +0.09(+0.93%) |
Nov 22, 2023 | 9.603 | 9.603 | 9.455 | 9.495 | 19,019 | -0.02(-0.21%) |
Nov 21, 2023 | 9.662 | 9.751 | 9.514 | 9.514 | 27,143 | -0.16(-1.63%) |
Nov 20, 2023 | 9.780 | 9.780 | 9.623 | 9.672 | 19,643 | -0.13(-1.31%) |
Nov 17, 2023 | 9.780 | 9.820 | 9.731 | 9.800 | 41,348 | +0.14(+1.43%) |
Nov 16, 2023 | 9.593 | 9.800 | 9.593 | 9.662 | 26,517 | -0.16(-1.60%) |
Nov 15, 2023 | 9.879 | 9.908 | 9.711 | 9.820 | 61,198 | -0.02(-0.20%) |
Nov 14, 2023 | 9.445 | 9.839 | 9.366 | 9.839 | 63,363 | +0.63(+6.84%) |
Nov 13, 2023 | 9.238 | 9.258 | 9.101 | 9.209 | 22,504 | -0.01(-0.11%) |
Nov 10, 2023 | 9.160 | 9.248 | 9.033 | 9.219 | 46,774 | +0.07(+0.75%) |
Nov 09, 2023 | 9.287 | 9.295 | 9.121 | 9.150 | 34,702 | -0.11(-1.16%) |
Nov 08, 2023 | 9.307 | 9.307 | 9.170 | 9.258 | 36,011 | -0.05(-0.52%) |
Nov 07, 2023 | 9.326 | 9.355 | 9.170 | 9.307 | 29,618 | -0.04(-0.42%) |
Nov 06, 2023 | 9.463 | 9.463 | 9.297 | 9.346 | 38,439 | -0.10(-1.03%) |
Nov 03, 2023 | 9.238 | 9.472 | 9.238 | 9.443 | 56,149 | +0.38(+4.20%) |
Nov 02, 2023 | 8.946 | 9.092 | 8.941 | 9.063 | 57,766 | +0.13(+1.42%) |