Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 11.61 | 11.63 | 11.48 | 11.51 | 51,506 | -0.03(-0.26%) |
Jan 30, 2024 | 11.54 | 11.57 | 11.50 | 11.54 | 43,041 | -0.02(-0.17%) |
Jan 29, 2024 | 11.51 | 11.58 | 11.49 | 11.56 | 54,667 | -0.06(-0.51%) |
Jan 26, 2024 | 11.63 | 11.65 | 11.61 | 11.62 | 43,344 | +0.06(+0.52%) |
Jan 25, 2024 | 11.58 | 11.58 | 11.51 | 11.56 | 31,113 | -0.06(-0.51%) |
Jan 24, 2024 | 11.67 | 11.68 | 11.60 | 11.62 | 37,796 | +0.10(+0.86%) |
Jan 23, 2024 | 11.53 | 11.54 | 11.47 | 11.52 | 27,481 | -0.03(-0.30%) |
Jan 22, 2024 | 11.55 | 11.59 | 11.54 | 11.55 | 19,418 | -0.01(-0.13%) |
Jan 19, 2024 | 11.52 | 11.57 | 11.48 | 11.57 | 94,757 | +0.00(+0.00%) |
Jan 18, 2024 | 11.55 | 11.57 | 11.48 | 11.57 | 47,125 | +0.05(+0.43%) |
Jan 17, 2024 | 11.47 | 11.52 | 11.42 | 11.52 | 30,791 | -0.11(-0.95%) |
Jan 16, 2024 | 11.68 | 11.70 | 11.62 | 11.63 | 34,386 | -0.22(-1.84%) |
Jan 12, 2024 | 11.91 | 11.91 | 11.81 | 11.85 | 22,118 | +0.03(+0.25%) |
Jan 11, 2024 | 11.90 | 11.90 | 11.74 | 11.82 | 46,515 | -0.11(-0.92%) |
Jan 10, 2024 | 11.89 | 11.93 | 11.89 | 11.93 | 13,564 | +0.03(+0.25%) |
Jan 09, 2024 | 11.92 | 11.92 | 11.89 | 11.90 | 22,312 | -0.14(-1.16%) |
Jan 08, 2024 | 11.98 | 12.04 | 11.96 | 12.04 | 29,442 | +0.07(+0.59%) |
Jan 05, 2024 | 11.95 | 12.08 | 11.93 | 11.97 | 49,818 | -0.03(-0.29%) |
Jan 04, 2024 | 11.99 | 12.06 | 11.99 | 12.00 | 36,362 | +0.13(+1.13%) |
Jan 03, 2024 | 11.83 | 11.91 | 11.83 | 11.87 | 54,677 | -0.07(-0.62%) |
Jan 02, 2024 | 11.96 | 12.00 | 11.94 | 11.94 | 675,485 | -0.09(-0.72%) |
Dec 29, 2023 | 12.06 | 12.08 | 12.01 | 12.03 | 62,343 | -0.01(-0.08%) |
Dec 28, 2023 | 12.09 | 12.11 | 12.03 | 12.04 | 195,487 | -0.09(-0.78%) |
Dec 27, 2023 | 12.07 | 12.14 | 12.07 | 12.13 | 37,556 | +0.05(+0.41%) |
Dec 26, 2023 | 12.00 | 12.10 | 12.00 | 12.08 | 531,769 | +0.08(+0.71%) |
Dec 22, 2023 | 12.00 | 12.03 | 11.96 | 12.00 | 29,366 | +0.04(+0.36%) |
Dec 21, 2023 | 11.90 | 11.95 | 11.84 | 11.95 | 35,729 | +0.18(+1.50%) |
Dec 20, 2023 | 11.87 | 11.91 | 11.54 | 11.78 | 62,089 | -0.11(-0.93%) |
Dec 19, 2023 | 11.85 | 11.89 | 11.83 | 11.89 | 12,953 | +0.09(+0.72%) |
Dec 18, 2023 | 11.82 | 11.82 | 11.78 | 11.80 | 63,831 | +0.02(+0.21%) |
Dec 15, 2023 | 11.83 | 11.85 | 11.78 | 11.78 | 32,442 | -0.06(-0.50%) |
Dec 14, 2023 | 11.82 | 11.88 | 11.81 | 11.83 | 55,512 | +0.19(+1.60%) |
Dec 13, 2023 | 11.49 | 11.65 | 11.42 | 11.65 | 30,718 | +0.17(+1.45%) |
Dec 12, 2023 | 11.45 | 11.48 | 11.41 | 11.48 | 117,814 | +0.03(+0.26%) |
Dec 11, 2023 | 11.43 | 11.47 | 11.42 | 11.45 | 11,608 | -0.04(-0.38%) |
Dec 08, 2023 | 11.45 | 11.51 | 11.45 | 11.50 | 38,634 | +0.03(+0.30%) |
Dec 07, 2023 | 11.40 | 11.48 | 11.38 | 11.46 | 127,420 | +0.13(+1.13%) |
Dec 06, 2023 | 11.40 | 11.44 | 11.33 | 11.33 | 44,605 | +0.02(+0.22%) |
Dec 05, 2023 | 11.30 | 11.34 | 11.29 | 11.31 | 35,950 | -0.01(-0.13%) |
Dec 04, 2023 | 11.28 | 11.34 | 11.28 | 11.32 | 52,163 | -0.09(-0.78%) |
Dec 01, 2023 | 11.28 | 11.43 | 11.27 | 11.41 | 23,987 | +0.15(+1.33%) |
Nov 30, 2023 | 11.28 | 11.31 | 11.25 | 11.26 | 29,698 | -0.00(-0.01%) |
Nov 29, 2023 | 11.24 | 11.31 | 11.20 | 11.27 | 155,436 | +0.07(+0.61%) |
Nov 28, 2023 | 11.15 | 11.22 | 11.08 | 11.20 | 89,207 | +0.04(+0.35%) |
Nov 27, 2023 | 11.16 | 11.18 | 11.12 | 11.16 | 148,360 | -0.01(-0.13%) |
Nov 24, 2023 | 11.10 | 11.17 | 11.10 | 11.17 | 17,466 | +0.16(+1.47%) |
Nov 22, 2023 | 11.01 | 11.01 | 10.96 | 11.01 | 38,404 | -0.04(-0.40%) |
Nov 21, 2023 | 11.10 | 11.11 | 11.03 | 11.05 | 42,173 | -0.11(-1.01%) |
Nov 20, 2023 | 11.10 | 11.19 | 11.10 | 11.17 | 29,749 | +0.06(+0.57%) |
Nov 17, 2023 | 11.03 | 11.11 | 11.03 | 11.10 | 31,029 | +0.20(+1.80%) |
Nov 16, 2023 | 10.94 | 10.97 | 10.88 | 10.91 | 37,368 | -0.08(-0.76%) |
Nov 15, 2023 | 11.00 | 11.03 | 10.98 | 10.99 | 64,830 | +0.02(+0.18%) |
Nov 14, 2023 | 10.83 | 10.99 | 10.83 | 10.97 | 36,843 | +0.35(+3.33%) |
Nov 13, 2023 | 10.53 | 10.62 | 10.53 | 10.62 | 20,563 | +0.06(+0.61%) |
Nov 10, 2023 | 10.49 | 10.55 | 10.43 | 10.55 | 159,709 | +0.06(+0.61%) |
Nov 09, 2023 | 10.59 | 10.61 | 10.48 | 10.49 | 46,964 | -0.01(-0.09%) |
Nov 08, 2023 | 10.48 | 10.50 | 10.45 | 10.50 | 22,954 | +0.07(+0.66%) |
Nov 07, 2023 | 10.46 | 10.47 | 10.42 | 10.43 | 24,608 | -0.14(-1.30%) |
Nov 06, 2023 | 10.66 | 10.66 | 10.55 | 10.57 | 37,018 | -0.06(-0.56%) |
Nov 03, 2023 | 10.66 | 10.66 | 10.62 | 10.63 | 46,383 | +0.05(+0.46%) |
Nov 02, 2023 | 10.58 | 10.58 | 10.51 | 10.58 | 33,727 | +0.23(+2.18%) |