Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 11.35 | 11.66 | 11.14 | 11.37 | 165,236 | -0.04(-0.35%) |
Jan 30, 2024 | 11.71 | 11.74 | 11.32 | 11.41 | 142,486 | -0.30(-2.56%) |
Jan 29, 2024 | 11.63 | 11.75 | 11.41 | 11.71 | 132,800 | +0.08(+0.69%) |
Jan 26, 2024 | 11.88 | 11.99 | 11.56 | 11.63 | 91,253 | -0.18(-1.52%) |
Jan 25, 2024 | 11.77 | 11.95 | 11.66 | 11.81 | 229,730 | +0.15(+1.29%) |
Jan 24, 2024 | 11.88 | 11.94 | 11.63 | 11.66 | 169,460 | -0.04(-0.34%) |
Jan 23, 2024 | 11.95 | 12.01 | 11.66 | 11.70 | 270,006 | -0.33(-2.74%) |
Jan 22, 2024 | 10.90 | 12.06 | 10.90 | 12.03 | 594,274 | +1.28(+11.91%) |
Jan 19, 2024 | 10.42 | 10.86 | 10.38 | 10.75 | 257,242 | +0.41(+3.97%) |
Jan 18, 2024 | 10.31 | 10.40 | 10.22 | 10.34 | 113,965 | +0.06(+0.58%) |
Jan 17, 2024 | 10.17 | 10.31 | 9.876 | 10.28 | 112,499 | -0.05(-0.48%) |
Jan 16, 2024 | 10.25 | 10.35 | 10.13 | 10.33 | 94,141 | +0.01(+0.10%) |
Jan 12, 2024 | 10.17 | 10.49 | 10.08 | 10.32 | 108,467 | +0.18(+1.78%) |
Jan 11, 2024 | 10.01 | 10.17 | 9.770 | 10.14 | 88,210 | +0.13(+1.30%) |
Jan 10, 2024 | 9.830 | 10.05 | 9.790 | 10.01 | 98,302 | +0.19(+1.93%) |
Jan 09, 2024 | 10.08 | 10.08 | 9.770 | 9.820 | 84,990 | -0.43(-4.20%) |
Jan 08, 2024 | 10.15 | 10.39 | 10.13 | 10.25 | 68,092 | +0.13(+1.28%) |
Jan 05, 2024 | 10.08 | 10.27 | 10.05 | 10.12 | 121,625 | -0.06(-0.59%) |
Jan 04, 2024 | 10.00 | 10.26 | 9.980 | 10.18 | 121,087 | +0.18(+1.80%) |
Jan 03, 2024 | 10.25 | 10.40 | 9.960 | 10.00 | 167,827 | -0.36(-3.47%) |
Jan 02, 2024 | 10.92 | 11.11 | 10.26 | 10.36 | 192,121 | -0.59(-5.39%) |
Dec 29, 2023 | 10.89 | 11.16 | 10.79 | 10.95 | 143,503 | +0.00(+0.00%) |
Dec 28, 2023 | 10.95 | 11.02 | 10.79 | 10.95 | 76,988 | -0.04(-0.36%) |
Dec 27, 2023 | 10.87 | 11.07 | 10.86 | 10.99 | 110,230 | +0.14(+1.29%) |
Dec 26, 2023 | 10.84 | 10.94 | 10.75 | 10.85 | 106,051 | +0.11(+1.02%) |
Dec 22, 2023 | 10.88 | 11.02 | 10.71 | 10.74 | 111,194 | -0.13(-1.20%) |
Dec 21, 2023 | 10.79 | 10.98 | 10.73 | 10.87 | 122,150 | +0.19(+1.83%) |
Dec 20, 2023 | 10.63 | 10.98 | 10.51 | 10.68 | 222,461 | -0.05(-0.51%) |
Dec 19, 2023 | 11.22 | 11.51 | 10.71 | 10.73 | 333,540 | -0.48(-4.28%) |
Dec 18, 2023 | 11.45 | 11.65 | 11.14 | 11.21 | 311,924 | -0.29(-2.52%) |
Dec 15, 2023 | 11.70 | 11.86 | 11.46 | 11.50 | 468,000 | -0.08(-0.69%) |
Dec 14, 2023 | 11.40 | 11.75 | 11.12 | 11.58 | 863,085 | +0.48(+4.32%) |
Dec 13, 2023 | 11.13 | 11.51 | 10.98 | 11.10 | 314,042 | -0.05(-0.45%) |
Dec 12, 2023 | 11.13 | 11.20 | 10.98 | 11.15 | 84,464 | -0.03(-0.27%) |
Dec 11, 2023 | 11.51 | 11.57 | 11.15 | 11.18 | 129,562 | -0.36(-3.12%) |
Dec 08, 2023 | 11.41 | 11.66 | 11.38 | 11.54 | 151,663 | +0.14(+1.23%) |
Dec 07, 2023 | 11.06 | 11.42 | 10.99 | 11.40 | 352,470 | +0.35(+3.17%) |
Dec 06, 2023 | 11.00 | 11.25 | 11.00 | 11.05 | 139,391 | +0.09(+0.82%) |
Dec 05, 2023 | 11.28 | 11.34 | 10.93 | 10.96 | 244,286 | -0.26(-2.32%) |
Dec 04, 2023 | 11.18 | 11.80 | 11.17 | 11.22 | 571,641 | -0.32(-2.77%) |
Dec 01, 2023 | 11.30 | 11.82 | 11.11 | 11.54 | 416,165 | +0.23(+2.03%) |
Nov 30, 2023 | 10.99 | 11.46 | 10.67 | 11.31 | 201,428 | +0.73(+6.90%) |
Nov 29, 2023 | 10.41 | 10.69 | 10.41 | 10.58 | 149,519 | +0.18(+1.73%) |
Nov 28, 2023 | 10.37 | 10.51 | 10.28 | 10.40 | 67,948 | +0.03(+0.29%) |
Nov 27, 2023 | 10.74 | 10.80 | 10.33 | 10.37 | 139,789 | -0.38(-3.53%) |
Nov 24, 2023 | 10.33 | 10.77 | 10.33 | 10.75 | 42,300 | +0.34(+3.27%) |
Nov 22, 2023 | 10.43 | 10.56 | 10.27 | 10.41 | 70,543 | +0.01(+0.10%) |
Nov 21, 2023 | 10.77 | 10.77 | 10.22 | 10.40 | 71,995 | -0.14(-1.33%) |
Nov 20, 2023 | 10.45 | 10.72 | 10.43 | 10.54 | 117,091 | +0.04(+0.38%) |
Nov 17, 2023 | 10.23 | 10.54 | 10.13 | 10.50 | 142,158 | +0.27(+2.64%) |
Nov 16, 2023 | 9.730 | 10.26 | 9.730 | 10.23 | 110,935 | +0.36(+3.65%) |
Nov 15, 2023 | 10.28 | 10.39 | 9.680 | 9.870 | 199,810 | -0.45(-4.36%) |
Nov 14, 2023 | 9.960 | 10.37 | 9.811 | 10.32 | 182,082 | +0.66(+6.83%) |
Nov 13, 2023 | 9.720 | 9.745 | 9.405 | 9.660 | 124,124 | -0.18(-1.83%) |
Nov 10, 2023 | 9.950 | 10.05 | 9.480 | 9.840 | 235,610 | -0.11(-1.11%) |
Nov 09, 2023 | 9.830 | 10.06 | 9.710 | 9.950 | 432,823 | +0.15(+1.53%) |
Nov 08, 2023 | 9.800 | 10.50 | 9.156 | 9.800 | 320,024 | +1.10(+12.64%) |
Nov 07, 2023 | 8.870 | 8.952 | 8.650 | 8.700 | 109,897 | -0.16(-1.75%) |
Nov 06, 2023 | 8.570 | 8.860 | 8.480 | 8.855 | 153,568 | +0.35(+4.05%) |
Nov 03, 2023 | 8.600 | 8.710 | 8.400 | 8.510 | 61,634 | +0.08(+0.95%) |
Nov 02, 2023 | 8.420 | 8.490 | 8.273 | 8.430 | 58,385 | +0.15(+1.81%) |