Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 11.07 | 11.14 | 10.64 | 10.68 | 234,257 | -0.43(-3.87%) |
Jan 30, 2024 | 11.24 | 11.32 | 11.06 | 11.11 | 189,114 | -0.21(-1.86%) |
Jan 29, 2024 | 11.00 | 11.37 | 10.90 | 11.32 | 199,860 | +0.27(+2.44%) |
Jan 26, 2024 | 11.55 | 11.63 | 11.05 | 11.05 | 154,707 | -0.38(-3.32%) |
Jan 25, 2024 | 11.68 | 11.69 | 11.32 | 11.43 | 254,743 | +0.01(+0.09%) |
Jan 24, 2024 | 11.42 | 11.58 | 11.26 | 11.42 | 331,362 | +0.22(+1.96%) |
Jan 23, 2024 | 10.92 | 11.35 | 10.73 | 11.20 | 648,144 | +0.48(+4.48%) |
Jan 22, 2024 | 10.52 | 10.80 | 10.52 | 10.72 | 234,968 | +0.37(+3.57%) |
Jan 19, 2024 | 10.15 | 10.38 | 9.870 | 10.35 | 269,075 | +0.27(+2.68%) |
Jan 18, 2024 | 10.18 | 10.26 | 10.00 | 10.08 | 332,246 | +0.00(+0.00%) |
Jan 17, 2024 | 10.51 | 10.52 | 10.05 | 10.08 | 505,699 | -0.61(-5.71%) |
Jan 16, 2024 | 11.30 | 11.41 | 10.67 | 10.69 | 369,100 | -0.75(-6.56%) |
Jan 12, 2024 | 11.33 | 11.70 | 11.19 | 11.44 | 550,774 | +0.24(+2.14%) |
Jan 11, 2024 | 11.84 | 11.89 | 11.09 | 11.20 | 832,121 | -0.64(-5.41%) |
Jan 10, 2024 | 11.30 | 11.85 | 11.30 | 11.84 | 847,691 | +0.48(+4.23%) |
Jan 09, 2024 | 11.13 | 11.49 | 11.07 | 11.36 | 351,605 | +0.07(+0.62%) |
Jan 08, 2024 | 10.47 | 11.36 | 10.43 | 11.29 | 535,639 | +0.73(+6.91%) |
Jan 05, 2024 | 10.83 | 10.93 | 10.56 | 10.56 | 449,307 | -0.25(-2.31%) |
Jan 04, 2024 | 10.90 | 10.90 | 10.69 | 10.81 | 296,717 | -0.03(-0.28%) |
Jan 03, 2024 | 11.12 | 11.22 | 10.79 | 10.84 | 409,640 | -0.38(-3.39%) |
Jan 02, 2024 | 10.84 | 11.30 | 10.68 | 11.22 | 485,142 | +0.20(+1.81%) |
Dec 29, 2023 | 11.14 | 11.35 | 11.02 | 11.02 | 453,884 | -0.11(-0.99%) |
Dec 28, 2023 | 11.07 | 11.21 | 10.95 | 11.13 | 509,349 | +0.08(+0.72%) |
Dec 27, 2023 | 11.04 | 11.25 | 11.02 | 11.05 | 223,284 | -0.03(-0.27%) |
Dec 26, 2023 | 10.68 | 11.16 | 10.68 | 11.08 | 352,398 | +0.40(+3.75%) |
Dec 22, 2023 | 10.74 | 10.76 | 10.37 | 10.68 | 1,156,052 | +0.01(+0.09%) |
Dec 21, 2023 | 10.73 | 10.82 | 10.57 | 10.67 | 197,757 | +0.04(+0.38%) |
Dec 20, 2023 | 10.77 | 10.95 | 10.61 | 10.63 | 301,924 | -0.20(-1.85%) |
Dec 19, 2023 | 11.00 | 11.17 | 10.71 | 10.83 | 507,783 | -0.07(-0.64%) |
Dec 18, 2023 | 10.50 | 10.96 | 10.37 | 10.90 | 595,430 | +0.37(+3.51%) |
Dec 15, 2023 | 10.53 | 11.26 | 10.40 | 10.53 | 1,949,556 | -0.02(-0.19%) |
Dec 14, 2023 | 10.47 | 10.59 | 10.30 | 10.55 | 850,699 | +0.22(+2.13%) |
Dec 13, 2023 | 10.40 | 10.41 | 9.940 | 10.33 | 616,442 | +0.08(+0.78%) |
Dec 12, 2023 | 10.24 | 10.31 | 10.04 | 10.25 | 537,690 | +0.01(+0.10%) |
Dec 11, 2023 | 9.980 | 10.31 | 9.820 | 10.24 | 491,131 | +0.32(+3.23%) |
Dec 08, 2023 | 9.810 | 9.970 | 9.640 | 9.920 | 377,636 | +0.00(+0.00%) |
Dec 07, 2023 | 9.950 | 10.02 | 9.640 | 9.920 | 374,270 | -0.04(-0.40%) |
Dec 06, 2023 | 10.20 | 10.36 | 9.930 | 9.960 | 655,924 | -0.12(-1.19%) |
Dec 05, 2023 | 10.41 | 10.45 | 9.945 | 10.08 | 409,321 | -0.39(-3.72%) |
Dec 04, 2023 | 9.940 | 10.47 | 9.933 | 10.47 | 557,598 | +0.36(+3.56%) |
Dec 01, 2023 | 9.900 | 10.24 | 9.700 | 10.11 | 686,432 | -0.21(-2.03%) |
Nov 30, 2023 | 10.74 | 10.74 | 10.25 | 10.32 | 387,410 | -0.33(-3.10%) |
Nov 29, 2023 | 10.58 | 10.79 | 10.49 | 10.65 | 497,526 | +0.23(+2.21%) |
Nov 28, 2023 | 10.81 | 10.81 | 10.36 | 10.42 | 899,686 | -0.43(-3.96%) |
Nov 27, 2023 | 10.85 | 11.07 | 10.73 | 10.85 | 1,070,479 | -0.09(-0.82%) |
Nov 24, 2023 | 10.49 | 10.97 | 10.47 | 10.94 | 796,691 | +0.40(+3.80%) |
Nov 22, 2023 | 10.45 | 10.77 | 10.45 | 10.54 | 1,239,820 | +0.10(+0.96%) |
Nov 21, 2023 | 10.51 | 10.52 | 10.26 | 10.44 | 2,243,090 | -0.21(-1.97%) |
Nov 20, 2023 | 10.66 | 10.73 | 10.46 | 10.65 | 2,129,091 | +0.05(+0.47%) |
Nov 17, 2023 | 10.36 | 10.74 | 10.36 | 10.60 | 500,438 | +0.24(+2.32%) |
Nov 16, 2023 | 10.06 | 10.39 | 9.900 | 10.36 | 391,037 | +0.32(+3.19%) |
Nov 15, 2023 | 9.300 | 10.10 | 9.240 | 10.04 | 532,786 | +0.70(+7.49%) |
Nov 14, 2023 | 9.360 | 9.690 | 8.750 | 9.340 | 660,423 | +0.76(+8.86%) |
Nov 13, 2023 | 8.550 | 8.620 | 8.470 | 8.580 | 219,738 | -0.11(-1.27%) |
Nov 10, 2023 | 8.600 | 8.850 | 8.440 | 8.690 | 308,158 | +0.06(+0.70%) |
Nov 09, 2023 | 9.000 | 9.000 | 8.490 | 8.630 | 208,737 | -0.27(-3.03%) |
Nov 08, 2023 | 8.830 | 8.910 | 8.660 | 8.900 | 158,993 | +0.12(+1.37%) |
Nov 07, 2023 | 8.840 | 8.900 | 8.710 | 8.780 | 344,906 | -0.05(-0.57%) |
Nov 06, 2023 | 8.880 | 8.910 | 8.750 | 8.830 | 172,905 | -0.02(-0.23%) |
Nov 03, 2023 | 8.650 | 8.950 | 8.637 | 8.850 | 236,476 | +0.36(+4.24%) |
Nov 02, 2023 | 8.370 | 8.565 | 8.360 | 8.490 | 236,080 | +0.26(+3.16%) |