Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 12.12 | 12.25 | 11.93 | 12.00 | 9,349 | -0.01(-0.09%) |
Jan 30, 2024 | 12.16 | 12.17 | 11.90 | 12.01 | 7,778 | -0.13(-1.07%) |
Jan 29, 2024 | 11.79 | 12.22 | 11.79 | 12.14 | 18,259 | +0.49(+4.21%) |
Jan 26, 2024 | 11.50 | 11.71 | 11.42 | 11.65 | 4,691 | -0.07(-0.60%) |
Jan 25, 2024 | 11.67 | 11.72 | 11.63 | 11.72 | 2,658 | +0.11(+0.95%) |
Jan 24, 2024 | 11.74 | 11.95 | 11.20 | 11.61 | 15,489 | -0.18(-1.53%) |
Jan 23, 2024 | 11.87 | 12.03 | 11.60 | 11.79 | 25,081 | -0.38(-3.12%) |
Jan 22, 2024 | 12.06 | 12.27 | 11.84 | 12.17 | 22,136 | +0.17(+1.42%) |
Jan 19, 2024 | 12.08 | 12.24 | 11.24 | 12.00 | 17,652 | +0.22(+1.87%) |
Jan 18, 2024 | 12.35 | 12.35 | 11.55 | 11.78 | 41,216 | -0.23(-1.92%) |
Jan 17, 2024 | 12.20 | 12.35 | 12.00 | 12.01 | 45,646 | +0.01(+0.08%) |
Jan 16, 2024 | 11.74 | 12.00 | 11.59 | 12.00 | 69,976 | +0.80(+7.14%) |
Jan 12, 2024 | 11.12 | 11.30 | 11.03 | 11.20 | 11,452 | +0.18(+1.63%) |
Jan 11, 2024 | 10.70 | 11.05 | 10.70 | 11.02 | 17,189 | +0.41(+3.86%) |
Jan 10, 2024 | 10.61 | 10.71 | 10.51 | 10.61 | 23,280 | -0.27(-2.48%) |
Jan 09, 2024 | 10.66 | 10.91 | 10.55 | 10.88 | 26,894 | +0.04(+0.42%) |
Jan 08, 2024 | 10.83 | 10.91 | 10.70 | 10.84 | 10,544 | -0.28(-2.56%) |
Jan 05, 2024 | 10.50 | 11.20 | 10.50 | 11.12 | 18,656 | +0.41(+3.83%) |
Jan 04, 2024 | 10.43 | 10.95 | 10.43 | 10.71 | 11,748 | +0.33(+3.18%) |
Jan 03, 2024 | 10.33 | 10.62 | 10.02 | 10.38 | 7,885 | +0.28(+2.77%) |
Jan 02, 2024 | 10.25 | 10.42 | 10.10 | 10.10 | 5,357 | -0.05(-0.49%) |
Dec 29, 2023 | 10.44 | 10.44 | 10.15 | 10.15 | 7,737 | -0.18(-1.74%) |
Dec 28, 2023 | 10.23 | 10.46 | 10.10 | 10.33 | 13,237 | +0.02(+0.19%) |
Dec 27, 2023 | 10.26 | 10.46 | 10.22 | 10.31 | 6,559 | +0.11(+1.03%) |
Dec 26, 2023 | 10.39 | 10.46 | 10.12 | 10.21 | 27,516 | -0.30(-2.90%) |
Dec 22, 2023 | 10.45 | 11.00 | 10.45 | 10.51 | 24,805 | +0.06(+0.58%) |
Dec 21, 2023 | 9.920 | 10.45 | 9.890 | 10.45 | 32,359 | +0.50(+5.08%) |
Dec 20, 2023 | 9.770 | 9.990 | 9.590 | 9.945 | 24,499 | +0.04(+0.45%) |
Dec 19, 2023 | 9.380 | 9.990 | 9.380 | 9.900 | 24,135 | +0.39(+4.10%) |
Dec 18, 2023 | 9.470 | 9.640 | 9.290 | 9.510 | 30,064 | -0.16(-1.65%) |
Dec 15, 2023 | 9.350 | 9.900 | 9.080 | 9.670 | 54,647 | -0.15(-1.54%) |
Dec 14, 2023 | 9.630 | 9.990 | 9.511 | 9.821 | 8,553 | +0.19(+1.98%) |
Dec 13, 2023 | 9.370 | 9.640 | 9.370 | 9.630 | 14,616 | +0.03(+0.31%) |
Dec 12, 2023 | 9.570 | 9.650 | 9.540 | 9.600 | 9,960 | +0.04(+0.42%) |
Dec 11, 2023 | 9.610 | 9.700 | 9.170 | 9.560 | 24,875 | -0.33(-3.34%) |
Dec 08, 2023 | 9.610 | 9.990 | 9.370 | 9.890 | 9,181 | +0.21(+2.17%) |
Dec 07, 2023 | 9.580 | 9.720 | 9.550 | 9.680 | 1,931 | -0.09(-0.92%) |
Dec 06, 2023 | 9.800 | 9.979 | 9.610 | 9.770 | 16,092 | +0.04(+0.41%) |
Dec 05, 2023 | 9.650 | 9.780 | 9.600 | 9.730 | 13,366 | +0.14(+1.41%) |
Dec 04, 2023 | 9.670 | 9.740 | 9.370 | 9.595 | 4,833 | -0.12(-1.18%) |
Dec 01, 2023 | 9.750 | 9.760 | 9.340 | 9.710 | 5,923 | +0.02(+0.21%) |
Nov 30, 2023 | 9.640 | 9.740 | 9.540 | 9.690 | 11,559 | +0.04(+0.42%) |
Nov 29, 2023 | 9.480 | 9.675 | 9.470 | 9.650 | 12,658 | +0.09(+0.94%) |
Nov 28, 2023 | 9.310 | 9.590 | 9.310 | 9.560 | 8,429 | +0.20(+2.14%) |
Nov 27, 2023 | 9.360 | 9.421 | 9.081 | 9.360 | 6,310 | -0.04(-0.43%) |
Nov 24, 2023 | 9.480 | 9.480 | 9.346 | 9.400 | 3,447 | -0.20(-2.08%) |
Nov 22, 2023 | 9.210 | 9.600 | 9.210 | 9.600 | 29,715 | +0.20(+2.07%) |
Nov 21, 2023 | 9.160 | 9.405 | 9.160 | 9.405 | 2,813 | +0.01(+0.16%) |
Nov 20, 2023 | 9.280 | 9.550 | 9.270 | 9.390 | 12,022 | -0.25(-2.55%) |
Nov 17, 2023 | 9.690 | 9.700 | 9.360 | 9.636 | 9,432 | +0.14(+1.43%) |
Nov 16, 2023 | 9.420 | 9.500 | 9.380 | 9.500 | 3,963 | -0.02(-0.21%) |
Nov 15, 2023 | 9.450 | 9.520 | 9.360 | 9.520 | 11,193 | -0.06(-0.63%) |
Nov 14, 2023 | 9.000 | 9.600 | 9.000 | 9.580 | 64,124 | +0.67(+7.52%) |
Nov 13, 2023 | 8.760 | 9.052 | 8.520 | 8.910 | 64,502 | +0.64(+7.74%) |
Nov 10, 2023 | 8.040 | 8.270 | 8.040 | 8.270 | 1,372 | -0.00(-0.00%) |
Nov 09, 2023 | 8.390 | 8.390 | 8.270 | 8.270 | 2,327 | +0.03(+0.37%) |
Nov 08, 2023 | 8.100 | 8.250 | 7.810 | 8.240 | 4,861 | -0.07(-0.90%) |
Nov 07, 2023 | 8.450 | 8.480 | 8.090 | 8.315 | 3,249 | -0.16(-1.83%) |
Nov 06, 2023 | 8.280 | 8.470 | 8.230 | 8.470 | 18,446 | +0.54(+6.83%) |
Nov 03, 2023 | 7.700 | 8.270 | 7.662 | 7.928 | 4,832 | +0.18(+2.30%) |
Nov 02, 2023 | 7.690 | 7.750 | 7.510 | 7.750 | 4,002 | +0.09(+1.17%) |