Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 11.61 | 11.73 | 11.55 | 11.68 | 591,107 | +0.09(+0.76%) |
Jan 30, 2024 | 11.50 | 11.61 | 11.48 | 11.59 | 525,299 | +0.11(+0.94%) |
Jan 29, 2024 | 11.36 | 11.48 | 11.36 | 11.48 | 449,492 | +0.12(+1.04%) |
Jan 26, 2024 | 11.34 | 11.37 | 11.29 | 11.36 | 425,467 | +0.03(+0.26%) |
Jan 25, 2024 | 11.35 | 11.41 | 11.33 | 11.34 | 644,282 | +0.01(+0.09%) |
Jan 24, 2024 | 11.38 | 11.38 | 11.31 | 11.33 | 419,436 | +0.03(+0.26%) |
Jan 23, 2024 | 11.36 | 11.39 | 11.29 | 11.30 | 686,627 | -0.09(-0.78%) |
Jan 22, 2024 | 11.40 | 11.48 | 11.36 | 11.38 | 538,603 | +0.05(+0.43%) |
Jan 19, 2024 | 11.31 | 11.34 | 11.15 | 11.34 | 1,229,367 | +0.02(+0.17%) |
Jan 18, 2024 | 11.40 | 11.42 | 11.31 | 11.32 | 536,060 | -0.09(-0.77%) |
Jan 17, 2024 | 11.47 | 11.49 | 11.40 | 11.40 | 552,048 | -0.11(-0.94%) |
Jan 16, 2024 | 11.66 | 11.68 | 11.50 | 11.51 | 761,586 | -0.18(-1.51%) |
Jan 12, 2024 | 11.70 | 11.74 | 11.68 | 11.69 | 500,083 | -0.01(-0.08%) |
Jan 11, 2024 | 11.62 | 11.73 | 11.62 | 11.70 | 740,976 | +0.09(+0.76%) |
Jan 10, 2024 | 11.69 | 11.69 | 11.59 | 11.61 | 520,383 | -0.05(-0.42%) |
Jan 09, 2024 | 11.74 | 11.76 | 11.62 | 11.66 | 662,975 | -0.13(-1.08%) |
Jan 08, 2024 | 11.71 | 11.79 | 11.67 | 11.79 | 715,254 | +0.12(+1.01%) |
Jan 05, 2024 | 11.68 | 11.72 | 11.63 | 11.67 | 337,483 | -0.01(-0.08%) |
Jan 04, 2024 | 11.72 | 11.72 | 11.66 | 11.68 | 431,953 | -0.05(-0.42%) |
Jan 03, 2024 | 11.67 | 11.73 | 11.63 | 11.73 | 512,274 | +0.06(+0.50%) |
Jan 02, 2024 | 11.53 | 11.67 | 11.50 | 11.67 | 733,366 | +0.12(+1.01%) |
Dec 29, 2023 | 11.56 | 11.60 | 11.52 | 11.55 | 1,369,951 | +0.03(+0.26%) |
Dec 28, 2023 | 11.56 | 11.62 | 11.50 | 11.52 | 1,348,085 | -0.07(-0.59%) |
Dec 27, 2023 | 11.60 | 11.64 | 11.58 | 11.59 | 945,343 | +0.03(+0.25%) |
Dec 26, 2023 | 11.62 | 11.67 | 11.56 | 11.56 | 1,105,857 | -0.03(-0.25%) |
Dec 22, 2023 | 11.55 | 11.61 | 11.54 | 11.59 | 735,437 | +0.07(+0.59%) |
Dec 21, 2023 | 11.57 | 11.64 | 11.48 | 11.52 | 1,058,368 | -0.02(-0.17%) |
Dec 20, 2023 | 11.73 | 11.75 | 11.54 | 11.54 | 1,164,348 | -0.20(-1.66%) |
Dec 19, 2023 | 11.73 | 11.75 | 11.71 | 11.74 | 696,507 | +0.04(+0.33%) |
Dec 18, 2023 | 11.70 | 11.71 | 11.68 | 11.70 | 805,529 | +0.00(+0.00%) |
Dec 15, 2023 | 11.60 | 11.72 | 11.60 | 11.70 | 730,326 | +0.09(+0.76%) |
Dec 14, 2023 | 11.45 | 11.61 | 11.43 | 11.61 | 813,963 | +0.25(+2.24%) |
Dec 13, 2023 | 11.25 | 11.36 | 11.22 | 11.36 | 1,076,784 | +0.11(+0.95%) |
Dec 12, 2023 | 11.32 | 11.34 | 11.22 | 11.25 | 765,602 | +0.01(+0.09%) |
Dec 11, 2023 | 11.28 | 11.28 | 11.23 | 11.24 | 523,042 | -0.05(-0.43%) |
Dec 08, 2023 | 11.24 | 11.31 | 11.22 | 11.29 | 753,787 | +0.03(+0.26%) |
Dec 07, 2023 | 11.20 | 11.29 | 11.18 | 11.26 | 753,777 | +0.11(+0.96%) |
Dec 06, 2023 | 11.19 | 11.22 | 11.12 | 11.15 | 956,454 | -0.01(-0.09%) |
Dec 05, 2023 | 11.19 | 11.21 | 11.12 | 11.16 | 967,557 | +0.00(+0.00%) |
Dec 04, 2023 | 11.14 | 11.19 | 11.11 | 11.16 | 819,697 | +0.01(+0.09%) |
Dec 01, 2023 | 11.07 | 11.18 | 11.03 | 11.15 | 936,670 | +0.17(+1.51%) |
Nov 30, 2023 | 10.97 | 11.00 | 10.91 | 10.99 | 845,641 | -0.02(-0.18%) |
Nov 29, 2023 | 10.89 | 11.02 | 10.85 | 11.00 | 752,690 | +0.18(+1.62%) |
Nov 28, 2023 | 10.78 | 10.85 | 10.75 | 10.83 | 854,459 | +0.05(+0.45%) |
Nov 27, 2023 | 10.81 | 10.89 | 10.78 | 10.78 | 943,659 | -0.04(-0.36%) |
Nov 24, 2023 | 10.79 | 10.85 | 10.79 | 10.82 | 236,408 | -0.02(-0.18%) |
Nov 22, 2023 | 10.75 | 10.85 | 10.75 | 10.84 | 555,038 | +0.09(+0.81%) |
Nov 21, 2023 | 10.64 | 10.79 | 10.64 | 10.75 | 708,429 | +0.10(+0.91%) |
Nov 20, 2023 | 10.64 | 10.71 | 10.63 | 10.65 | 737,927 | +0.00(+0.00%) |
Nov 17, 2023 | 10.73 | 10.74 | 10.64 | 10.65 | 1,116,139 | -0.05(-0.45%) |
Nov 16, 2023 | 10.61 | 10.75 | 10.59 | 10.70 | 919,117 | +0.19(+1.85%) |
Nov 15, 2023 | 10.51 | 10.56 | 10.46 | 10.51 | 1,062,036 | -0.05(-0.46%) |
Nov 14, 2023 | 10.48 | 10.60 | 10.48 | 10.56 | 605,773 | +0.20(+1.88%) |
Nov 13, 2023 | 10.40 | 10.43 | 10.35 | 10.36 | 482,678 | -0.08(-0.74%) |
Nov 10, 2023 | 10.36 | 10.44 | 10.33 | 10.44 | 731,209 | +0.15(+1.41%) |
Nov 09, 2023 | 10.44 | 10.44 | 10.26 | 10.29 | 857,491 | -0.13(-1.21%) |
Nov 08, 2023 | 10.38 | 10.44 | 10.32 | 10.42 | 795,532 | +0.09(+0.84%) |
Nov 07, 2023 | 10.28 | 10.52 | 10.28 | 10.33 | 1,457,048 | +0.08(+0.76%) |
Nov 06, 2023 | 10.24 | 10.28 | 10.12 | 10.26 | 1,241,690 | -0.04(-0.38%) |
Nov 03, 2023 | 10.18 | 10.35 | 10.17 | 10.29 | 1,182,629 | +0.27(+2.71%) |
Nov 02, 2023 | 9.946 | 10.06 | 9.946 | 10.02 | 1,191,409 | +0.17(+1.77%) |