Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 12.17 | 12.18 | 12.03 | 12.05 | 301,861 | -0.13(-1.04%) |
Jan 30, 2024 | 12.13 | 12.17 | 12.08 | 12.17 | 291,273 | +0.03(+0.24%) |
Jan 29, 2024 | 12.08 | 12.14 | 12.07 | 12.14 | 203,454 | +0.09(+0.73%) |
Jan 26, 2024 | 12.03 | 12.06 | 12.00 | 12.06 | 204,526 | +0.04(+0.32%) |
Jan 25, 2024 | 11.97 | 12.04 | 11.95 | 12.02 | 180,699 | +0.06(+0.49%) |
Jan 24, 2024 | 11.98 | 12.01 | 11.94 | 11.96 | 232,731 | +0.06(+0.49%) |
Jan 23, 2024 | 11.87 | 11.93 | 11.83 | 11.90 | 332,942 | +0.01(+0.08%) |
Jan 22, 2024 | 11.85 | 12.00 | 11.78 | 11.89 | 295,270 | +0.04(+0.33%) |
Jan 19, 2024 | 11.86 | 11.96 | 11.79 | 11.85 | 427,948 | +0.04(+0.33%) |
Jan 18, 2024 | 11.79 | 11.83 | 11.75 | 11.81 | 223,773 | +0.08(+0.66%) |
Jan 17, 2024 | 11.70 | 11.77 | 11.62 | 11.73 | 213,866 | +0.01(+0.08%) |
Jan 16, 2024 | 11.75 | 11.81 | 11.71 | 11.72 | 265,252 | -0.12(-0.98%) |
Jan 12, 2024 | 11.75 | 11.85 | 11.73 | 11.84 | 258,533 | +0.13(+1.07%) |
Jan 11, 2024 | 11.75 | 11.80 | 11.70 | 11.72 | 350,203 | -0.02(-0.16%) |
Jan 10, 2024 | 11.62 | 11.80 | 11.58 | 11.73 | 172,822 | +0.11(+0.91%) |
Jan 09, 2024 | 11.53 | 11.63 | 11.50 | 11.63 | 139,530 | +0.07(+0.59%) |
Jan 08, 2024 | 11.50 | 11.61 | 11.47 | 11.56 | 457,052 | +0.11(+0.93%) |
Jan 05, 2024 | 11.58 | 11.64 | 11.41 | 11.45 | 375,623 | -0.12(-1.00%) |
Jan 04, 2024 | 11.52 | 11.63 | 11.51 | 11.57 | 212,995 | +0.01(+0.08%) |
Jan 03, 2024 | 11.55 | 11.60 | 11.51 | 11.56 | 248,308 | -0.05(-0.42%) |
Jan 02, 2024 | 11.63 | 11.72 | 11.55 | 11.61 | 248,501 | -0.17(-1.48%) |
Dec 29, 2023 | 11.77 | 11.79 | 11.63 | 11.78 | 668,634 | +0.05(+0.41%) |
Dec 28, 2023 | 11.70 | 11.78 | 11.65 | 11.73 | 282,478 | +0.05(+0.41%) |
Dec 27, 2023 | 11.60 | 11.72 | 11.56 | 11.69 | 408,165 | +0.09(+0.75%) |
Dec 26, 2023 | 11.52 | 11.69 | 11.52 | 11.60 | 304,616 | +0.08(+0.67%) |
Dec 22, 2023 | 11.59 | 11.63 | 11.48 | 11.52 | 319,727 | -0.01(-0.08%) |
Dec 21, 2023 | 11.54 | 11.55 | 11.48 | 11.53 | 231,309 | +0.07(+0.59%) |
Dec 20, 2023 | 11.67 | 11.68 | 11.46 | 11.46 | 308,539 | -0.21(-1.81%) |
Dec 19, 2023 | 11.61 | 11.68 | 11.61 | 11.67 | 246,857 | +0.12(+1.00%) |
Dec 18, 2023 | 11.62 | 11.63 | 11.53 | 11.56 | 242,839 | +0.00(+0.00%) |
Dec 15, 2023 | 11.55 | 11.60 | 11.43 | 11.56 | 255,978 | +0.05(+0.42%) |
Dec 14, 2023 | 11.57 | 11.58 | 11.44 | 11.51 | 411,077 | -0.03(-0.25%) |
Dec 13, 2023 | 11.39 | 11.56 | 11.29 | 11.54 | 214,120 | +0.19(+1.69%) |
Dec 12, 2023 | 11.29 | 11.40 | 11.25 | 11.35 | 274,436 | +0.02(+0.17%) |
Dec 11, 2023 | 11.31 | 11.34 | 11.30 | 11.33 | 179,611 | +0.01(+0.08%) |
Dec 08, 2023 | 11.23 | 11.36 | 11.20 | 11.32 | 311,745 | +0.05(+0.43%) |
Dec 07, 2023 | 11.29 | 11.33 | 11.24 | 11.27 | 265,893 | +0.06(+0.51%) |
Dec 06, 2023 | 11.36 | 11.39 | 11.20 | 11.21 | 234,682 | -0.08(-0.68%) |
Dec 05, 2023 | 11.23 | 11.35 | 11.22 | 11.29 | 272,881 | -0.01(-0.08%) |
Dec 04, 2023 | 11.36 | 11.38 | 11.27 | 11.30 | 212,197 | -0.09(-0.76%) |
Dec 01, 2023 | 11.34 | 11.46 | 11.31 | 11.39 | 367,196 | +0.00(+0.00%) |
Nov 30, 2023 | 11.43 | 11.45 | 11.34 | 11.39 | 247,173 | +0.02(+0.17%) |
Nov 29, 2023 | 11.37 | 11.41 | 11.32 | 11.37 | 221,489 | +0.02(+0.17%) |
Nov 28, 2023 | 11.35 | 11.41 | 11.32 | 11.35 | 236,296 | +0.01(+0.08%) |
Nov 27, 2023 | 11.37 | 11.37 | 11.28 | 11.34 | 221,815 | -0.04(-0.34%) |
Nov 24, 2023 | 11.28 | 11.38 | 11.27 | 11.38 | 104,997 | +0.12(+1.11%) |
Nov 22, 2023 | 11.26 | 11.31 | 11.21 | 11.25 | 288,498 | +0.00(+0.00%) |
Nov 21, 2023 | 11.18 | 11.30 | 11.14 | 11.25 | 346,293 | +0.08(+0.69%) |
Nov 20, 2023 | 11.00 | 11.21 | 11.00 | 11.18 | 288,964 | +0.13(+1.21%) |
Nov 17, 2023 | 11.02 | 11.07 | 11.01 | 11.04 | 251,286 | +0.02(+0.17%) |
Nov 16, 2023 | 10.97 | 11.06 | 10.96 | 11.02 | 209,743 | +0.01(+0.09%) |
Nov 15, 2023 | 11.01 | 11.09 | 10.99 | 11.01 | 332,698 | -0.01(-0.09%) |
Nov 14, 2023 | 10.97 | 11.06 | 10.97 | 11.02 | 302,638 | +0.13(+1.23%) |
Nov 13, 2023 | 10.76 | 10.89 | 10.75 | 10.89 | 274,090 | +0.10(+0.97%) |
Nov 10, 2023 | 10.69 | 10.83 | 10.66 | 10.78 | 415,808 | +0.15(+1.43%) |
Nov 09, 2023 | 10.81 | 10.81 | 10.60 | 10.63 | 390,237 | -0.14(-1.33%) |
Nov 08, 2023 | 10.82 | 10.85 | 10.74 | 10.77 | 364,870 | -0.04(-0.35%) |
Nov 07, 2023 | 10.69 | 10.82 | 10.68 | 10.81 | 347,934 | +0.10(+0.98%) |
Nov 06, 2023 | 10.85 | 10.85 | 10.69 | 10.71 | 325,930 | -0.10(-0.88%) |
Nov 03, 2023 | 10.78 | 10.88 | 10.77 | 10.80 | 389,483 | +0.07(+0.62%) |
Nov 02, 2023 | 10.64 | 10.79 | 10.64 | 10.74 | 458,283 | +0.14(+1.35%) |