Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 11.02 | 11.02 | 10.68 | 10.72 | 791,257 | -0.27(-2.46%) |
Jan 30, 2024 | 10.65 | 11.07 | 10.54 | 10.99 | 735,953 | +0.09(+0.83%) |
Jan 29, 2024 | 10.95 | 10.95 | 10.81 | 10.90 | 606,612 | -0.11(-1.00%) |
Jan 26, 2024 | 10.90 | 11.13 | 10.80 | 11.01 | 704,331 | +0.16(+1.47%) |
Jan 25, 2024 | 10.79 | 10.86 | 10.52 | 10.85 | 1,039,018 | +0.19(+1.78%) |
Jan 24, 2024 | 10.58 | 10.75 | 10.46 | 10.66 | 822,933 | +0.21(+2.01%) |
Jan 23, 2024 | 10.51 | 10.62 | 10.40 | 10.45 | 922,162 | -0.02(-0.19%) |
Jan 22, 2024 | 10.43 | 10.57 | 10.31 | 10.47 | 771,861 | +0.08(+0.77%) |
Jan 19, 2024 | 10.52 | 10.52 | 10.29 | 10.39 | 777,779 | -0.06(-0.57%) |
Jan 18, 2024 | 10.46 | 10.48 | 10.26 | 10.45 | 568,843 | +0.05(+0.48%) |
Jan 17, 2024 | 10.31 | 10.42 | 10.18 | 10.40 | 985,263 | -0.08(-0.76%) |
Jan 16, 2024 | 10.65 | 10.71 | 10.46 | 10.48 | 660,708 | -0.25(-2.33%) |
Jan 12, 2024 | 10.89 | 10.94 | 10.69 | 10.73 | 605,317 | +0.10(+0.94%) |
Jan 11, 2024 | 10.72 | 10.75 | 10.52 | 10.63 | 784,625 | -0.04(-0.37%) |
Jan 10, 2024 | 10.63 | 10.74 | 10.49 | 10.67 | 773,184 | -0.03(-0.28%) |
Jan 09, 2024 | 10.89 | 10.89 | 10.53 | 10.70 | 1,258,711 | -0.25(-2.28%) |
Jan 08, 2024 | 11.02 | 11.07 | 10.72 | 10.95 | 1,468,602 | -0.35(-3.10%) |
Jan 05, 2024 | 11.13 | 11.31 | 11.10 | 11.30 | 758,887 | +0.18(+1.62%) |
Jan 04, 2024 | 11.05 | 11.22 | 10.99 | 11.12 | 1,034,522 | +0.13(+1.18%) |
Jan 03, 2024 | 11.01 | 11.25 | 10.83 | 10.99 | 937,927 | -0.08(-0.72%) |
Jan 02, 2024 | 11.38 | 11.45 | 11.06 | 11.07 | 611,348 | -0.24(-2.12%) |
Dec 29, 2023 | 11.41 | 11.50 | 11.29 | 11.31 | 557,876 | -0.09(-0.79%) |
Dec 28, 2023 | 11.47 | 11.61 | 11.36 | 11.40 | 444,059 | -0.09(-0.78%) |
Dec 27, 2023 | 11.54 | 11.66 | 11.47 | 11.49 | 366,174 | -0.08(-0.69%) |
Dec 26, 2023 | 11.40 | 11.60 | 11.27 | 11.57 | 416,210 | +0.24(+2.12%) |
Dec 22, 2023 | 11.37 | 11.59 | 11.27 | 11.33 | 767,134 | +0.08(+0.71%) |
Dec 21, 2023 | 11.26 | 11.39 | 11.17 | 11.25 | 623,474 | +0.03(+0.27%) |
Dec 20, 2023 | 11.45 | 11.67 | 11.19 | 11.22 | 725,348 | -0.22(-1.92%) |
Dec 19, 2023 | 11.31 | 11.47 | 11.31 | 11.44 | 759,242 | +0.26(+2.33%) |
Dec 18, 2023 | 11.45 | 11.61 | 11.17 | 11.18 | 1,335,197 | -0.19(-1.67%) |
Dec 15, 2023 | 11.54 | 11.57 | 11.28 | 11.37 | 4,493,781 | -0.12(-1.04%) |
Dec 14, 2023 | 11.55 | 11.82 | 11.40 | 11.49 | 957,534 | +0.17(+1.50%) |
Dec 13, 2023 | 10.95 | 11.34 | 10.86 | 11.32 | 1,032,510 | +0.41(+3.76%) |
Dec 12, 2023 | 10.90 | 11.10 | 10.77 | 10.91 | 1,005,326 | -0.07(-0.64%) |
Dec 11, 2023 | 11.11 | 11.32 | 10.93 | 10.98 | 769,839 | -0.13(-1.17%) |
Dec 08, 2023 | 10.95 | 11.28 | 10.95 | 11.11 | 802,100 | +0.26(+2.40%) |
Dec 07, 2023 | 10.86 | 10.90 | 10.76 | 10.85 | 829,059 | +0.11(+1.02%) |
Dec 06, 2023 | 10.99 | 11.18 | 10.69 | 10.74 | 1,063,925 | -0.35(-3.16%) |
Dec 05, 2023 | 11.35 | 11.42 | 11.07 | 11.09 | 628,779 | -0.24(-2.12%) |
Dec 04, 2023 | 11.29 | 11.42 | 11.15 | 11.33 | 712,509 | -0.03(-0.26%) |
Dec 01, 2023 | 11.22 | 11.61 | 11.12 | 11.36 | 701,702 | +0.08(+0.71%) |
Nov 30, 2023 | 11.37 | 11.59 | 11.16 | 11.28 | 695,616 | +0.06(+0.53%) |
Nov 29, 2023 | 11.19 | 11.25 | 11.07 | 11.22 | 599,794 | +0.19(+1.72%) |
Nov 28, 2023 | 11.00 | 11.10 | 10.85 | 11.03 | 580,737 | +0.07(+0.64%) |
Nov 27, 2023 | 11.09 | 11.12 | 10.95 | 10.96 | 473,503 | -0.22(-1.97%) |
Nov 24, 2023 | 11.05 | 11.20 | 11.05 | 11.18 | 217,823 | +0.14(+1.27%) |
Nov 22, 2023 | 10.84 | 11.10 | 10.73 | 11.04 | 642,809 | -0.08(-0.72%) |
Nov 21, 2023 | 11.15 | 11.29 | 11.06 | 11.12 | 581,514 | -0.08(-0.71%) |
Nov 20, 2023 | 11.35 | 11.38 | 11.19 | 11.20 | 814,672 | +0.00(+0.00%) |
Nov 17, 2023 | 11.15 | 11.25 | 11.05 | 11.20 | 596,970 | +0.21(+1.91%) |
Nov 16, 2023 | 11.26 | 11.26 | 10.78 | 10.99 | 547,280 | -0.39(-3.43%) |
Nov 15, 2023 | 11.39 | 11.57 | 11.32 | 11.38 | 487,487 | -0.04(-0.35%) |
Nov 14, 2023 | 11.09 | 11.47 | 11.05 | 11.42 | 633,761 | +0.47(+4.29%) |
Nov 13, 2023 | 10.84 | 11.10 | 10.78 | 10.95 | 676,153 | +0.08(+0.74%) |
Nov 10, 2023 | 10.58 | 10.96 | 10.49 | 10.87 | 841,310 | +0.39(+3.72%) |
Nov 09, 2023 | 10.80 | 10.80 | 10.42 | 10.48 | 1,016,921 | -0.21(-1.96%) |
Nov 08, 2023 | 10.92 | 11.15 | 10.68 | 10.69 | 1,095,959 | -0.33(-2.99%) |
Nov 07, 2023 | 11.49 | 11.49 | 10.93 | 11.02 | 1,492,298 | -0.64(-5.49%) |
Nov 06, 2023 | 12.09 | 12.24 | 11.49 | 11.66 | 969,650 | -0.29(-2.43%) |
Nov 03, 2023 | 11.81 | 12.41 | 11.50 | 11.95 | 1,155,649 | -0.19(-1.57%) |
Nov 02, 2023 | 12.09 | 12.26 | 11.97 | 12.14 | 1,282,885 | +0.21(+1.76%) |