Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 10.83 | 11.16 | 10.65 | 10.79 | 2,003,409 | -0.33(-2.98%) |
Jan 30, 2024 | 11.43 | 11.51 | 11.01 | 11.12 | 1,017,185 | -0.52(-4.44%) |
Jan 29, 2024 | 11.49 | 11.67 | 11.42 | 11.64 | 759,648 | +0.12(+1.01%) |
Jan 26, 2024 | 11.54 | 11.59 | 11.41 | 11.52 | 592,647 | +0.07(+0.60%) |
Jan 25, 2024 | 11.68 | 11.72 | 11.28 | 11.45 | 1,438,182 | -0.08(-0.68%) |
Jan 24, 2024 | 11.57 | 11.69 | 11.42 | 11.53 | 749,122 | +0.03(+0.25%) |
Jan 23, 2024 | 11.69 | 11.74 | 11.39 | 11.50 | 507,297 | -0.12(-1.01%) |
Jan 22, 2024 | 11.42 | 11.63 | 11.39 | 11.62 | 788,440 | +0.30(+2.67%) |
Jan 19, 2024 | 11.14 | 11.32 | 10.98 | 11.32 | 605,519 | +0.27(+2.47%) |
Jan 18, 2024 | 11.05 | 11.41 | 10.91 | 11.04 | 619,238 | +0.07(+0.62%) |
Jan 17, 2024 | 10.84 | 11.08 | 10.76 | 10.98 | 677,453 | -0.09(-0.79%) |
Jan 16, 2024 | 11.05 | 11.23 | 11.02 | 11.06 | 505,965 | -0.19(-1.65%) |
Jan 12, 2024 | 11.45 | 11.50 | 11.10 | 11.25 | 473,586 | -0.08(-0.69%) |
Jan 11, 2024 | 11.36 | 11.40 | 11.17 | 11.33 | 561,628 | -0.18(-1.52%) |
Jan 10, 2024 | 11.38 | 11.51 | 11.31 | 11.50 | 481,985 | +0.05(+0.43%) |
Jan 09, 2024 | 11.42 | 11.49 | 11.37 | 11.45 | 384,953 | -0.16(-1.34%) |
Jan 08, 2024 | 11.44 | 11.62 | 11.40 | 11.61 | 479,325 | +0.14(+1.19%) |
Jan 05, 2024 | 11.31 | 11.60 | 11.30 | 11.47 | 891,965 | +0.07(+0.60%) |
Jan 04, 2024 | 11.36 | 11.47 | 11.30 | 11.40 | 787,362 | +0.11(+0.95%) |
Jan 03, 2024 | 11.66 | 11.66 | 11.27 | 11.30 | 636,991 | -0.38(-3.25%) |
Jan 02, 2024 | 11.65 | 11.93 | 11.65 | 11.68 | 793,287 | -0.09(-0.75%) |
Dec 29, 2023 | 12.02 | 12.04 | 11.76 | 11.77 | 695,266 | -0.30(-2.50%) |
Dec 28, 2023 | 12.00 | 12.12 | 11.99 | 12.07 | 432,600 | -0.02(-0.16%) |
Dec 27, 2023 | 12.06 | 12.17 | 11.97 | 12.09 | 576,721 | +0.06(+0.49%) |
Dec 26, 2023 | 11.85 | 12.06 | 11.78 | 12.03 | 681,114 | +0.26(+2.23%) |
Dec 22, 2023 | 11.76 | 11.97 | 11.72 | 11.77 | 696,632 | +0.09(+0.75%) |
Dec 21, 2023 | 11.64 | 11.72 | 11.56 | 11.68 | 617,146 | +0.19(+1.61%) |
Dec 20, 2023 | 11.71 | 11.95 | 11.49 | 11.49 | 929,305 | -0.20(-1.75%) |
Dec 19, 2023 | 11.52 | 11.81 | 11.47 | 11.70 | 773,922 | +0.18(+1.52%) |
Dec 18, 2023 | 11.70 | 11.77 | 11.49 | 11.52 | 632,829 | -0.07(-0.59%) |
Dec 15, 2023 | 11.82 | 11.83 | 11.48 | 11.59 | 2,398,644 | -0.18(-1.49%) |
Dec 14, 2023 | 11.87 | 12.18 | 11.63 | 11.77 | 1,513,496 | +0.23(+2.03%) |
Dec 13, 2023 | 10.83 | 11.53 | 10.73 | 11.53 | 1,179,839 | +0.79(+7.34%) |
Dec 12, 2023 | 10.74 | 10.94 | 10.64 | 10.74 | 1,168,007 | -0.01(-0.09%) |
Dec 11, 2023 | 10.70 | 10.79 | 10.62 | 10.75 | 858,209 | +0.01(+0.09%) |
Dec 08, 2023 | 10.58 | 10.76 | 10.50 | 10.74 | 883,041 | +0.23(+2.22%) |
Dec 07, 2023 | 10.25 | 10.56 | 10.22 | 10.51 | 1,047,397 | +0.30(+2.96%) |
Dec 06, 2023 | 10.29 | 10.56 | 10.18 | 10.21 | 1,012,339 | +0.04(+0.38%) |
Dec 05, 2023 | 10.11 | 10.21 | 9.988 | 10.17 | 653,072 | +0.01(+0.10%) |
Dec 04, 2023 | 9.964 | 10.24 | 9.890 | 10.16 | 929,244 | +0.12(+1.16%) |
Dec 01, 2023 | 9.486 | 10.10 | 9.408 | 10.04 | 988,314 | +0.50(+5.20%) |
Nov 30, 2023 | 9.691 | 9.730 | 9.525 | 9.545 | 662,131 | -0.10(-1.01%) |
Nov 29, 2023 | 9.516 | 9.827 | 9.516 | 9.642 | 803,436 | +0.23(+2.48%) |
Nov 28, 2023 | 9.399 | 9.418 | 9.204 | 9.408 | 1,140,166 | +0.03(+0.31%) |
Nov 27, 2023 | 9.467 | 9.523 | 9.323 | 9.379 | 694,728 | -0.14(-1.43%) |
Nov 24, 2023 | 9.574 | 9.652 | 9.501 | 9.516 | 215,842 | -0.07(-0.71%) |
Nov 22, 2023 | 9.662 | 9.671 | 9.520 | 9.584 | 382,012 | +0.05(+0.51%) |
Nov 21, 2023 | 9.798 | 9.798 | 9.525 | 9.535 | 452,871 | -0.27(-2.78%) |
Nov 20, 2023 | 9.876 | 9.876 | 9.749 | 9.808 | 495,973 | -0.07(-0.69%) |
Nov 17, 2023 | 9.856 | 9.983 | 9.788 | 9.876 | 808,746 | +0.15(+1.50%) |
Nov 16, 2023 | 9.876 | 9.876 | 9.632 | 9.730 | 454,635 | -0.16(-1.58%) |
Nov 15, 2023 | 9.720 | 9.939 | 9.701 | 9.886 | 817,097 | +0.16(+1.60%) |
Nov 14, 2023 | 9.379 | 9.910 | 9.311 | 9.730 | 954,075 | +0.77(+8.59%) |
Nov 13, 2023 | 8.844 | 9.019 | 8.785 | 8.960 | 393,283 | +0.05(+0.55%) |
Nov 10, 2023 | 8.990 | 8.999 | 8.853 | 8.912 | 409,062 | -0.01(-0.11%) |
Nov 09, 2023 | 9.068 | 9.106 | 8.868 | 8.921 | 555,679 | -0.10(-1.08%) |
Nov 08, 2023 | 9.223 | 9.301 | 8.980 | 9.019 | 541,681 | -0.25(-2.73%) |
Nov 07, 2023 | 9.360 | 9.360 | 9.194 | 9.272 | 951,454 | -0.15(-1.55%) |
Nov 06, 2023 | 9.360 | 9.418 | 9.262 | 9.418 | 693,628 | +0.07(+0.73%) |
Nov 03, 2023 | 9.233 | 9.486 | 9.214 | 9.350 | 695,236 | +0.40(+4.46%) |
Nov 02, 2023 | 8.532 | 8.970 | 8.532 | 8.951 | 771,808 | +0.54(+6.37%) |