Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 11.39 | 11.40 | 11.25 | 11.25 | 3,869 | -0.13(-1.14%) |
Jan 30, 2024 | 11.39 | 11.40 | 11.36 | 11.38 | 21,333 | +0.02(+0.18%) |
Jan 29, 2024 | 11.18 | 11.44 | 11.18 | 11.36 | 39,664 | +0.09(+0.80%) |
Jan 26, 2024 | 11.27 | 11.31 | 11.22 | 11.27 | 27,769 | -0.02(-0.18%) |
Jan 25, 2024 | 11.12 | 11.31 | 11.12 | 11.29 | 10,356 | +0.02(+0.18%) |
Jan 24, 2024 | 11.27 | 11.31 | 11.21 | 11.27 | 35,467 | +0.01(+0.09%) |
Jan 23, 2024 | 11.07 | 11.30 | 11.07 | 11.26 | 48,452 | +0.08(+0.70%) |
Jan 22, 2024 | 11.07 | 11.37 | 11.00 | 11.19 | 40,303 | +0.15(+1.37%) |
Jan 19, 2024 | 10.82 | 11.23 | 10.82 | 11.03 | 42,054 | +0.11(+1.00%) |
Jan 18, 2024 | 10.92 | 10.96 | 10.89 | 10.92 | 3,057 | -0.08(-0.73%) |
Jan 17, 2024 | 10.94 | 11.01 | 10.85 | 11.00 | 29,923 | +0.06(+0.55%) |
Jan 16, 2024 | 11.10 | 11.17 | 10.94 | 10.94 | 18,300 | -0.16(-1.44%) |
Jan 12, 2024 | 10.96 | 11.10 | 10.94 | 11.10 | 20,206 | +0.10(+0.91%) |
Jan 11, 2024 | 11.08 | 11.14 | 11.00 | 11.00 | 2,308 | -0.11(-0.99%) |
Jan 10, 2024 | 10.99 | 11.12 | 10.97 | 11.11 | 10,149 | +0.11(+1.00%) |
Jan 09, 2024 | 10.94 | 11.04 | 10.94 | 11.00 | 8,487 | -0.02(-0.18%) |
Jan 08, 2024 | 11.11 | 11.12 | 11.01 | 11.02 | 5,652 | +0.00(+0.00%) |
Jan 05, 2024 | 11.06 | 11.17 | 11.02 | 11.02 | 13,014 | -0.17(-1.52%) |
Jan 04, 2024 | 10.98 | 11.47 | 10.98 | 11.19 | 15,232 | +0.14(+1.31%) |
Jan 03, 2024 | 11.13 | 11.14 | 10.95 | 11.05 | 26,977 | +0.01(+0.09%) |
Jan 02, 2024 | 10.95 | 11.24 | 10.86 | 11.04 | 11,906 | +0.14(+1.28%) |
Dec 29, 2023 | 10.91 | 10.91 | 10.84 | 10.90 | 4,921 | -0.02(-0.18%) |
Dec 28, 2023 | 10.80 | 10.93 | 10.79 | 10.92 | 4,291 | +0.13(+1.20%) |
Dec 27, 2023 | 10.55 | 11.05 | 10.55 | 10.79 | 20,595 | +0.19(+1.78%) |
Dec 26, 2023 | 10.11 | 10.60 | 10.11 | 10.60 | 3,830 | +0.20(+1.91%) |
Dec 22, 2023 | 10.22 | 10.46 | 10.22 | 10.40 | 12,180 | +0.03(+0.29%) |
Dec 21, 2023 | 10.24 | 10.37 | 10.24 | 10.37 | 1,649 | +0.03(+0.29%) |
Dec 20, 2023 | 10.15 | 10.34 | 10.15 | 10.34 | 2,659 | +0.08(+0.82%) |
Dec 19, 2023 | 10.21 | 10.26 | 9.963 | 10.26 | 9,143 | +0.04(+0.44%) |
Dec 18, 2023 | 10.34 | 10.34 | 10.15 | 10.21 | 8,243 | +0.13(+1.28%) |
Dec 15, 2023 | 9.735 | 10.41 | 9.735 | 10.08 | 15,533 | +0.47(+4.87%) |
Dec 14, 2023 | 8.859 | 9.615 | 8.859 | 9.615 | 14,314 | +0.74(+8.36%) |
Dec 13, 2023 | 8.122 | 8.888 | 8.122 | 8.874 | 58,957 | +0.90(+11.30%) |
Dec 12, 2023 | 7.933 | 8.112 | 7.933 | 7.973 | 17,077 | -0.10(-1.23%) |
Dec 11, 2023 | 8.082 | 8.107 | 7.853 | 8.072 | 6,637 | -0.01(-0.12%) |
Dec 08, 2023 | 7.823 | 8.127 | 7.823 | 8.082 | 8,856 | -0.09(-1.14%) |
Dec 07, 2023 | 8.106 | 8.192 | 8.042 | 8.175 | 3,114 | +0.00(+0.04%) |
Dec 06, 2023 | 8.003 | 8.301 | 8.003 | 8.172 | 9,322 | -0.10(-1.19%) |
Dec 05, 2023 | 8.042 | 8.321 | 8.042 | 8.270 | 4,435 | +0.27(+3.34%) |
Dec 04, 2023 | 7.913 | 8.023 | 7.838 | 8.003 | 8,768 | +0.12(+1.52%) |
Dec 01, 2023 | 7.963 | 7.963 | 7.704 | 7.883 | 78,088 | +0.08(+1.01%) |
Nov 30, 2023 | 7.784 | 7.975 | 7.784 | 7.805 | 1,258 | +0.02(+0.27%) |
Nov 29, 2023 | 7.794 | 8.042 | 7.774 | 7.784 | 1,449 | +0.04(+0.51%) |
Nov 28, 2023 | 7.734 | 7.764 | 7.694 | 7.744 | 5,752 | +0.00(+0.00%) |
Nov 27, 2023 | 7.664 | 7.744 | 7.604 | 7.744 | 9,878 | +0.00(+0.06%) |
Nov 24, 2023 | 7.585 | 7.739 | 7.585 | 7.739 | 13,871 | +0.05(+0.71%) |
Nov 22, 2023 | 7.605 | 7.744 | 7.605 | 7.684 | 1,726 | -0.01(-0.13%) |
Nov 21, 2023 | 7.595 | 7.714 | 7.495 | 7.694 | 14,424 | +0.10(+1.31%) |
Nov 20, 2023 | 7.624 | 7.624 | 7.595 | 7.595 | 1,587 | -0.13(-1.68%) |
Nov 17, 2023 | 7.555 | 7.744 | 7.484 | 7.724 | 8,555 | -0.03(-0.39%) |
Nov 15, 2023 | 7.754 | 7,851 | +0.11(+1.43%) | |||
Nov 14, 2023 | 7.515 | 7.644 | 7.496 | 7.644 | 893 | +0.19(+2.54%) |
Nov 13, 2023 | 7.555 | 7.555 | 7.445 | 7.455 | 2,626 | +0.08(+1.08%) |
Nov 10, 2023 | 7.535 | 7.535 | 7.326 | 7.376 | 5,787 | +0.05(+0.68%) |
Nov 09, 2023 | 7.435 | 7.515 | 7.326 | 7.326 | 6,810 | -0.21(-2.84%) |
Nov 08, 2023 | 7.465 | 7.540 | 7.465 | 7.540 | 943 | -0.09(-1.24%) |
Nov 07, 2023 | 7.634 | 7.634 | 7.634 | 7.634 | 1,322 | +0.02(+0.26%) |
Nov 06, 2023 | 7.614 | 7.794 | 7.614 | 7.614 | 3,005 | -0.01(-0.13%) |
Nov 03, 2023 | 7.495 | 7.624 | 7.445 | 7.624 | 4,528 | -0.07(-0.91%) |
Nov 02, 2023 | 7.664 | 7.774 | 7.560 | 7.694 | 2,842 | -0.07(-0.90%) |