Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 11.26 | 11.37 | 10.49 | 10.68 | 17,868 | -0.69(-6.04%) |
Jan 30, 2024 | 11.44 | 11.54 | 11.22 | 11.37 | 11,271 | -0.05(-0.44%) |
Jan 29, 2024 | 11.14 | 11.50 | 11.08 | 11.42 | 24,941 | +0.40(+3.61%) |
Jan 26, 2024 | 11.29 | 11.29 | 10.74 | 11.02 | 8,101 | +0.04(+0.36%) |
Jan 25, 2024 | 11.15 | 11.29 | 10.92 | 10.98 | 28,572 | -0.30(-2.64%) |
Jan 24, 2024 | 11.48 | 11.48 | 11.26 | 11.28 | 12,830 | +0.02(+0.18%) |
Jan 23, 2024 | 11.20 | 11.40 | 10.94 | 11.26 | 25,965 | +0.00(+0.00%) |
Jan 22, 2024 | 11.23 | 11.39 | 11.10 | 11.26 | 27,764 | +0.09(+0.80%) |
Jan 19, 2024 | 10.97 | 11.21 | 10.97 | 11.17 | 37,646 | +0.15(+1.35%) |
Jan 18, 2024 | 11.02 | 11.13 | 10.94 | 11.02 | 22,316 | +0.00(+0.00%) |
Jan 17, 2024 | 10.94 | 11.19 | 10.94 | 11.02 | 12,860 | -0.16(-1.42%) |
Jan 16, 2024 | 10.92 | 11.26 | 10.92 | 11.18 | 33,500 | +0.26(+2.37%) |
Jan 12, 2024 | 10.99 | 11.16 | 10.67 | 10.92 | 22,638 | +0.06(+0.55%) |
Jan 11, 2024 | 10.77 | 10.91 | 10.74 | 10.86 | 32,146 | -0.06(-0.55%) |
Jan 10, 2024 | 10.97 | 10.97 | 10.84 | 10.92 | 7,981 | -0.02(-0.18%) |
Jan 09, 2024 | 10.89 | 11.01 | 10.74 | 10.94 | 32,329 | +0.00(+0.00%) |
Jan 08, 2024 | 10.94 | 10.97 | 10.79 | 10.94 | 13,263 | +0.00(+0.00%) |
Jan 05, 2024 | 10.96 | 11.21 | 10.85 | 10.94 | 9,452 | -0.02(-0.18%) |
Jan 04, 2024 | 11.19 | 11.21 | 10.95 | 10.96 | 9,543 | -0.09(-0.81%) |
Jan 03, 2024 | 11.21 | 11.27 | 10.99 | 11.05 | 24,707 | -0.20(-1.77%) |
Jan 02, 2024 | 11.01 | 11.58 | 10.99 | 11.25 | 47,932 | +0.16(+1.43%) |
Dec 29, 2023 | 11.13 | 11.26 | 11.04 | 11.09 | 9,371 | +0.05(+0.45%) |
Dec 28, 2023 | 10.94 | 11.22 | 10.94 | 11.04 | 12,860 | +0.04(+0.36%) |
Dec 27, 2023 | 11.00 | 11.20 | 10.99 | 11.00 | 31,049 | +0.01(+0.09%) |
Dec 26, 2023 | 10.94 | 11.23 | 10.89 | 10.99 | 30,603 | +0.23(+2.13%) |
Dec 22, 2023 | 10.84 | 11.32 | 10.35 | 10.76 | 90,539 | +0.00(+0.00%) |
Dec 21, 2023 | 10.82 | 10.85 | 10.43 | 10.76 | 19,335 | -0.04(-0.37%) |
Dec 20, 2023 | 10.60 | 10.88 | 10.23 | 10.80 | 78,946 | +0.11(+1.02%) |
Dec 19, 2023 | 10.66 | 10.98 | 10.60 | 10.69 | 50,596 | +0.03(+0.28%) |
Dec 18, 2023 | 11.04 | 11.04 | 10.60 | 10.66 | 63,507 | -0.26(-2.37%) |
Dec 15, 2023 | 10.42 | 10.92 | 10.07 | 10.92 | 40,626 | +0.38(+3.58%) |
Dec 14, 2023 | 9.776 | 10.88 | 9.756 | 10.54 | 60,757 | +0.99(+10.42%) |
Dec 13, 2023 | 9.150 | 9.796 | 9.010 | 9.548 | 65,538 | +0.47(+5.15%) |
Dec 12, 2023 | 9.229 | 9.342 | 9.073 | 9.080 | 19,024 | -0.09(-0.98%) |
Dec 11, 2023 | 9.438 | 9.438 | 9.070 | 9.170 | 31,007 | -0.35(-3.66%) |
Dec 08, 2023 | 8.692 | 9.649 | 8.692 | 9.518 | 27,049 | +0.70(+7.89%) |
Dec 07, 2023 | 8.533 | 8.822 | 8.473 | 8.822 | 112,802 | +0.26(+3.02%) |
Dec 06, 2023 | 8.265 | 8.827 | 8.265 | 8.563 | 32,559 | +0.37(+4.49%) |
Dec 05, 2023 | 8.155 | 8.284 | 8.155 | 8.195 | 14,675 | +0.04(+0.49%) |
Dec 04, 2023 | 8.197 | 8.197 | 8.120 | 8.155 | 6,462 | +0.01(+0.12%) |
Dec 01, 2023 | 7.867 | 8.215 | 7.867 | 8.145 | 21,781 | +0.20(+2.50%) |
Nov 30, 2023 | 8.175 | 8.175 | 7.862 | 7.946 | 15,230 | -0.07(-0.87%) |
Nov 29, 2023 | 7.360 | 8.086 | 7.360 | 8.016 | 33,684 | +0.71(+9.66%) |
Nov 28, 2023 | 7.210 | 7.310 | 7.131 | 7.310 | 16,107 | +0.09(+1.24%) |
Nov 27, 2023 | 7.389 | 7.489 | 7.220 | 7.220 | 14,717 | -0.17(-2.29%) |
Nov 24, 2023 | 7.360 | 7.500 | 7.340 | 7.389 | 3,652 | +0.10(+1.36%) |
Nov 22, 2023 | 7.081 | 7.330 | 7.002 | 7.290 | 23,740 | +0.18(+2.52%) |
Nov 21, 2023 | 7.200 | 7.215 | 7.061 | 7.111 | 29,667 | -0.01(-0.14%) |
Nov 20, 2023 | 7.031 | 7.121 | 6.962 | 7.121 | 22,462 | +0.02(+0.28%) |
Nov 17, 2023 | 7.021 | 7.131 | 7.021 | 7.101 | 70,104 | +0.03(+0.42%) |
Nov 16, 2023 | 7.280 | 7.350 | 7.021 | 7.071 | 16,099 | -0.20(-2.74%) |
Nov 15, 2023 | 7.360 | 7.509 | 7.031 | 7.270 | 38,618 | -0.11(-1.48%) |
Nov 14, 2023 | 7.002 | 7.549 | 6.922 | 7.379 | 40,312 | +0.51(+7.38%) |
Nov 13, 2023 | 7.091 | 7.161 | 6.862 | 6.872 | 9,584 | -0.18(-2.54%) |
Nov 10, 2023 | 7.041 | 7.056 | 6.962 | 7.051 | 5,484 | +0.00(+0.00%) |
Nov 09, 2023 | 7.568 | 7.568 | 6.972 | 7.051 | 34,064 | -0.52(-6.83%) |
Nov 08, 2023 | 7.807 | 8.314 | 7.429 | 7.568 | 24,112 | -0.14(-1.81%) |
Nov 07, 2023 | 7.905 | 8.301 | 7.708 | 7.708 | 40,653 | -0.16(-2.01%) |
Nov 06, 2023 | 8.152 | 8.152 | 7.836 | 7.866 | 15,452 | -0.23(-2.81%) |
Nov 03, 2023 | 7.411 | 8.399 | 7.411 | 8.093 | 43,369 | +0.61(+8.19%) |
Nov 02, 2023 | 7.500 | 7.530 | 7.283 | 7.480 | 24,394 | +0.33(+4.56%) |