Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 12.02 | 12.12 | 11.56 | 11.58 | 238,799 | -0.48(-4.00%) |
Jan 30, 2024 | 12.30 | 12.47 | 12.03 | 12.07 | 273,263 | -0.25(-2.00%) |
Jan 29, 2024 | 11.16 | 12.32 | 11.16 | 12.31 | 708,640 | +1.31(+11.92%) |
Jan 26, 2024 | 11.21 | 11.28 | 10.96 | 11.00 | 495,874 | -0.15(-1.33%) |
Jan 25, 2024 | 11.31 | 11.34 | 11.12 | 11.15 | 98,778 | +0.00(+0.00%) |
Jan 24, 2024 | 11.36 | 11.43 | 11.14 | 11.15 | 94,421 | -0.09(-0.79%) |
Jan 23, 2024 | 11.25 | 11.46 | 11.20 | 11.24 | 168,944 | -0.11(-0.96%) |
Jan 22, 2024 | 11.11 | 11.39 | 11.09 | 11.35 | 181,339 | +0.28(+2.49%) |
Jan 19, 2024 | 10.95 | 11.17 | 10.80 | 11.07 | 292,506 | +0.22(+2.00%) |
Jan 18, 2024 | 10.88 | 11.00 | 10.73 | 10.85 | 144,141 | +0.04(+0.36%) |
Jan 17, 2024 | 10.62 | 10.87 | 10.58 | 10.81 | 168,154 | +0.00(+0.00%) |
Jan 16, 2024 | 10.77 | 10.85 | 10.62 | 10.81 | 259,453 | +0.02(+0.18%) |
Jan 12, 2024 | 10.89 | 10.89 | 10.68 | 10.79 | 237,097 | +0.07(+0.64%) |
Jan 11, 2024 | 10.92 | 11.13 | 10.61 | 10.73 | 176,580 | -0.19(-1.72%) |
Jan 10, 2024 | 11.07 | 11.18 | 10.73 | 10.91 | 314,212 | -0.16(-1.42%) |
Jan 09, 2024 | 11.07 | 11.41 | 10.73 | 11.07 | 565,617 | -0.65(-5.55%) |
Jan 08, 2024 | 11.50 | 11.73 | 11.39 | 11.72 | 140,435 | +0.21(+1.80%) |
Jan 05, 2024 | 11.69 | 11.79 | 11.51 | 11.51 | 170,819 | -0.21(-1.77%) |
Jan 04, 2024 | 11.66 | 11.86 | 11.66 | 11.72 | 178,567 | -0.04(-0.34%) |
Jan 03, 2024 | 11.99 | 12.09 | 11.40 | 11.76 | 263,910 | -0.11(-0.91%) |
Jan 02, 2024 | 12.02 | 12.19 | 11.72 | 11.87 | 237,306 | -0.19(-1.55%) |
Dec 29, 2023 | 12.30 | 12.53 | 12.03 | 12.06 | 149,021 | -0.21(-1.69%) |
Dec 28, 2023 | 12.30 | 12.36 | 12.09 | 12.26 | 142,081 | -0.04(-0.32%) |
Dec 27, 2023 | 12.29 | 12.37 | 12.22 | 12.30 | 108,896 | +0.06(+0.48%) |
Dec 26, 2023 | 12.07 | 12.26 | 12.01 | 12.24 | 148,730 | +0.21(+1.72%) |
Dec 22, 2023 | 12.18 | 12.20 | 11.95 | 12.04 | 214,659 | -0.04(-0.33%) |
Dec 21, 2023 | 12.16 | 12.31 | 12.06 | 12.08 | 248,912 | -0.03(-0.24%) |
Dec 20, 2023 | 12.35 | 12.53 | 12.10 | 12.11 | 199,728 | -0.32(-2.54%) |
Dec 19, 2023 | 12.45 | 12.62 | 11.66 | 12.42 | 281,625 | +0.11(+0.88%) |
Dec 18, 2023 | 12.45 | 12.73 | 12.30 | 12.31 | 488,882 | -0.14(-1.11%) |
Dec 15, 2023 | 12.41 | 12.74 | 12.32 | 12.45 | 698,413 | +0.15(+1.20%) |
Dec 14, 2023 | 11.93 | 12.35 | 11.79 | 12.30 | 390,716 | +0.50(+4.26%) |
Dec 13, 2023 | 11.71 | 11.95 | 11.52 | 11.80 | 435,051 | +0.10(+0.88%) |
Dec 12, 2023 | 11.62 | 11.80 | 11.57 | 11.70 | 159,788 | +0.05(+0.47%) |
Dec 11, 2023 | 11.97 | 12.03 | 11.61 | 11.64 | 161,489 | -0.31(-2.56%) |
Dec 08, 2023 | 11.69 | 12.00 | 11.62 | 11.95 | 394,702 | +0.22(+1.85%) |
Dec 07, 2023 | 11.79 | 12.06 | 11.42 | 11.73 | 463,304 | -0.09(-0.75%) |
Dec 06, 2023 | 11.74 | 11.93 | 11.60 | 11.82 | 355,171 | +0.12(+1.01%) |
Dec 05, 2023 | 11.76 | 11.78 | 11.56 | 11.70 | 271,412 | -0.08(-0.67%) |
Dec 04, 2023 | 11.46 | 11.84 | 11.40 | 11.78 | 259,749 | +0.25(+2.18%) |
Dec 01, 2023 | 11.51 | 11.68 | 11.37 | 11.53 | 281,415 | -0.02(-0.21%) |
Nov 30, 2023 | 11.46 | 11.70 | 11.35 | 11.55 | 727,058 | +0.12(+1.03%) |
Nov 29, 2023 | 11.42 | 11.56 | 11.27 | 11.43 | 320,047 | +0.15(+1.31%) |
Nov 28, 2023 | 11.27 | 11.37 | 11.11 | 11.29 | 398,395 | +0.07(+0.62%) |
Nov 27, 2023 | 11.43 | 11.47 | 11.01 | 11.22 | 348,916 | -0.22(-1.90%) |
Nov 24, 2023 | 11.19 | 11.50 | 11.14 | 11.43 | 220,939 | +0.29(+2.56%) |
Nov 22, 2023 | 11.20 | 11.25 | 11.00 | 11.15 | 365,625 | +0.08(+0.71%) |
Nov 21, 2023 | 10.94 | 11.09 | 10.74 | 11.07 | 582,364 | +0.12(+1.07%) |
Nov 20, 2023 | 10.66 | 10.96 | 10.54 | 10.95 | 880,049 | +0.29(+2.76%) |
Nov 17, 2023 | 10.74 | 10.79 | 10.53 | 10.66 | 272,192 | +0.00(+0.00%) |
Nov 16, 2023 | 10.46 | 10.70 | 10.23 | 10.66 | 432,203 | +0.15(+1.40%) |
Nov 15, 2023 | 10.72 | 10.81 | 10.36 | 10.51 | 392,548 | -0.26(-2.45%) |
Nov 14, 2023 | 10.35 | 10.78 | 10.13 | 10.78 | 240,971 | +0.73(+7.32%) |
Nov 13, 2023 | 10.11 | 10.19 | 9.919 | 10.04 | 287,416 | -0.08(-0.77%) |
Nov 10, 2023 | 10.51 | 10.51 | 9.934 | 10.12 | 352,146 | -0.33(-3.19%) |
Nov 09, 2023 | 10.65 | 10.65 | 10.14 | 10.45 | 559,914 | -0.09(-0.84%) |
Nov 08, 2023 | 10.78 | 10.91 | 10.39 | 10.54 | 500,330 | -0.04(-0.37%) |
Nov 07, 2023 | 10.38 | 10.83 | 10.02 | 10.58 | 471,162 | +0.68(+6.83%) |
Nov 06, 2023 | 10.20 | 10.20 | 9.836 | 9.904 | 299,735 | -0.27(-2.69%) |
Nov 03, 2023 | 10.04 | 10.25 | 9.371 | 10.18 | 222,430 | +0.31(+3.18%) |
Nov 02, 2023 | 9.993 | 10.00 | 9.748 | 9.865 | 150,972 | +0.00(+0.00%) |