Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 10.71 | 11.04 | 10.51 | 10.51 | 558,237 | -0.20(-1.87%) |
Jan 30, 2024 | 10.86 | 10.89 | 10.61 | 10.71 | 474,838 | -0.15(-1.38%) |
Jan 29, 2024 | 10.45 | 10.93 | 10.25 | 10.86 | 463,322 | +0.46(+4.42%) |
Jan 26, 2024 | 10.46 | 10.53 | 10.40 | 10.40 | 264,670 | -0.06(-0.57%) |
Jan 25, 2024 | 10.54 | 10.54 | 10.28 | 10.46 | 222,511 | +0.15(+1.45%) |
Jan 24, 2024 | 10.66 | 10.68 | 10.18 | 10.31 | 405,671 | -0.16(-1.53%) |
Jan 23, 2024 | 10.47 | 10.57 | 10.28 | 10.47 | 312,605 | +0.08(+0.77%) |
Jan 22, 2024 | 10.38 | 10.52 | 10.29 | 10.39 | 335,561 | -0.17(-1.61%) |
Jan 19, 2024 | 10.65 | 10.74 | 10.38 | 10.56 | 223,109 | -0.07(-0.66%) |
Jan 18, 2024 | 10.73 | 10.73 | 10.51 | 10.63 | 264,955 | -0.05(-0.47%) |
Jan 17, 2024 | 10.64 | 10.71 | 10.34 | 10.68 | 558,149 | -0.13(-1.20%) |
Jan 16, 2024 | 11.11 | 11.17 | 10.78 | 10.81 | 366,641 | -0.44(-3.91%) |
Jan 12, 2024 | 11.24 | 11.51 | 11.15 | 11.25 | 228,988 | +0.31(+2.83%) |
Jan 11, 2024 | 11.13 | 11.16 | 10.87 | 10.94 | 264,480 | -0.16(-1.44%) |
Jan 10, 2024 | 11.23 | 11.26 | 11.06 | 11.10 | 228,372 | -0.11(-0.98%) |
Jan 09, 2024 | 11.28 | 11.37 | 11.17 | 11.21 | 243,385 | -0.13(-1.15%) |
Jan 08, 2024 | 11.24 | 11.45 | 11.22 | 11.34 | 321,555 | -0.03(-0.26%) |
Jan 05, 2024 | 11.23 | 11.67 | 11.11 | 11.37 | 548,194 | +0.20(+1.79%) |
Jan 04, 2024 | 11.79 | 11.81 | 11.01 | 11.17 | 1,396,106 | -0.69(-5.82%) |
Jan 03, 2024 | 11.52 | 12.12 | 11.39 | 11.86 | 957,856 | -0.01(-0.08%) |
Jan 02, 2024 | 12.13 | 12.13 | 11.81 | 11.87 | 581,852 | -0.26(-2.14%) |
Dec 29, 2023 | 12.14 | 12.22 | 11.81 | 12.13 | 506,332 | -0.19(-1.54%) |
Dec 28, 2023 | 12.85 | 12.85 | 12.31 | 12.32 | 446,789 | -0.64(-4.94%) |
Dec 27, 2023 | 12.65 | 13.00 | 12.64 | 12.96 | 365,976 | +0.25(+1.97%) |
Dec 26, 2023 | 12.70 | 12.80 | 12.55 | 12.71 | 241,168 | +0.14(+1.11%) |
Dec 22, 2023 | 12.75 | 13.14 | 12.54 | 12.57 | 452,301 | +0.12(+0.96%) |
Dec 21, 2023 | 12.44 | 12.56 | 12.35 | 12.45 | 327,565 | +0.18(+1.47%) |
Dec 20, 2023 | 12.40 | 12.53 | 12.24 | 12.27 | 454,118 | -0.11(-0.89%) |
Dec 19, 2023 | 12.32 | 12.64 | 12.30 | 12.38 | 532,015 | +0.08(+0.65%) |
Dec 18, 2023 | 12.32 | 12.42 | 12.07 | 12.30 | 412,187 | +0.13(+1.07%) |
Dec 15, 2023 | 12.04 | 12.30 | 11.99 | 12.17 | 789,817 | +0.01(+0.08%) |
Dec 14, 2023 | 12.25 | 12.56 | 11.97 | 12.16 | 696,899 | +0.32(+2.70%) |
Dec 13, 2023 | 10.90 | 11.85 | 10.86 | 11.84 | 534,816 | +0.98(+9.02%) |
Dec 12, 2023 | 11.13 | 11.13 | 10.71 | 10.86 | 687,828 | -0.32(-2.86%) |
Dec 11, 2023 | 11.32 | 11.35 | 10.95 | 11.18 | 527,788 | -0.35(-3.04%) |
Dec 08, 2023 | 11.00 | 11.54 | 10.89 | 11.53 | 1,043,244 | +0.39(+3.50%) |
Dec 07, 2023 | 11.39 | 11.43 | 11.10 | 11.14 | 403,415 | -0.25(-2.19%) |
Dec 06, 2023 | 11.74 | 11.74 | 11.38 | 11.39 | 424,282 | -0.21(-1.81%) |
Dec 05, 2023 | 12.22 | 12.27 | 11.59 | 11.60 | 448,078 | -0.71(-5.77%) |
Dec 04, 2023 | 12.40 | 12.66 | 12.18 | 12.31 | 701,002 | -0.34(-2.69%) |
Dec 01, 2023 | 12.29 | 12.65 | 12.20 | 12.65 | 510,317 | +0.26(+2.10%) |
Nov 30, 2023 | 12.40 | 12.45 | 12.24 | 12.39 | 513,392 | +0.01(+0.08%) |
Nov 29, 2023 | 12.41 | 12.47 | 12.11 | 12.38 | 488,521 | -0.01(-0.08%) |
Nov 28, 2023 | 12.31 | 12.40 | 12.07 | 12.39 | 710,833 | +0.20(+1.64%) |
Nov 27, 2023 | 11.80 | 12.22 | 11.80 | 12.19 | 624,034 | +0.53(+4.55%) |
Nov 24, 2023 | 11.36 | 11.72 | 11.36 | 11.66 | 144,625 | +0.29(+2.55%) |
Nov 22, 2023 | 11.72 | 11.82 | 11.30 | 11.37 | 341,899 | -0.33(-2.82%) |
Nov 21, 2023 | 11.73 | 11.96 | 11.66 | 11.70 | 382,469 | +0.17(+1.47%) |
Nov 20, 2023 | 11.56 | 11.76 | 11.45 | 11.53 | 272,928 | -0.09(-0.77%) |
Nov 17, 2023 | 11.80 | 11.90 | 11.57 | 11.62 | 242,944 | -0.11(-0.94%) |
Nov 16, 2023 | 11.77 | 11.90 | 11.62 | 11.73 | 339,681 | +0.06(+0.51%) |
Nov 15, 2023 | 11.88 | 11.88 | 11.56 | 11.67 | 366,818 | -0.12(-1.02%) |
Nov 14, 2023 | 11.10 | 11.86 | 11.05 | 11.79 | 502,223 | +0.89(+8.17%) |
Nov 13, 2023 | 10.74 | 11.09 | 10.62 | 10.90 | 248,112 | +0.03(+0.28%) |
Nov 10, 2023 | 10.96 | 10.97 | 10.67 | 10.87 | 378,246 | -0.16(-1.45%) |
Nov 09, 2023 | 11.06 | 11.41 | 10.96 | 11.03 | 365,928 | +0.03(+0.27%) |
Nov 08, 2023 | 11.06 | 11.19 | 10.98 | 11.00 | 264,469 | -0.17(-1.52%) |
Nov 07, 2023 | 11.66 | 11.70 | 11.03 | 11.17 | 529,272 | -0.69(-5.82%) |
Nov 06, 2023 | 11.74 | 11.99 | 11.69 | 11.86 | 369,524 | +0.15(+1.28%) |
Nov 03, 2023 | 11.50 | 11.82 | 11.48 | 11.71 | 467,994 | +0.42(+3.72%) |
Nov 02, 2023 | 11.23 | 11.30 | 10.98 | 11.29 | 527,761 | +0.23(+2.08%) |