Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 10.08 | 10.20 | 10.06 | 10.12 | 38,175 | -0.31(-2.97%) |
Jan 30, 2024 | 10.33 | 10.45 | 10.30 | 10.43 | 42,099 | -0.07(-0.67%) |
Jan 29, 2024 | 10.55 | 10.55 | 10.42 | 10.50 | 87,048 | -0.48(-4.37%) |
Jan 26, 2024 | 11.02 | 11.05 | 10.87 | 10.98 | 163,990 | +1.29(+13.37%) |
Jan 25, 2024 | 9.501 | 9.693 | 9.410 | 9.685 | 93,848 | +0.20(+2.05%) |
Jan 24, 2024 | 9.617 | 9.617 | 9.485 | 9.490 | 75,538 | -0.15(-1.56%) |
Jan 23, 2024 | 9.566 | 9.660 | 9.530 | 9.640 | 120,005 | +0.12(+1.26%) |
Jan 22, 2024 | 9.620 | 9.620 | 9.510 | 9.520 | 116,051 | -0.25(-2.56%) |
Jan 19, 2024 | 9.630 | 9.770 | 9.580 | 9.770 | 114,724 | -0.05(-0.51%) |
Jan 18, 2024 | 9.790 | 9.820 | 9.680 | 9.820 | 292,673 | -0.17(-1.70%) |
Jan 17, 2024 | 9.900 | 9.990 | 9.810 | 9.990 | 138,773 | -0.06(-0.60%) |
Jan 16, 2024 | 9.970 | 10.10 | 9.915 | 10.05 | 68,615 | -0.33(-3.18%) |
Jan 12, 2024 | 10.31 | 10.39 | 10.28 | 10.38 | 76,696 | -0.21(-1.98%) |
Jan 11, 2024 | 10.56 | 10.67 | 10.46 | 10.59 | 68,143 | +0.24(+2.32%) |
Jan 10, 2024 | 10.53 | 10.53 | 10.35 | 10.35 | 62,145 | -0.11(-1.03%) |
Jan 09, 2024 | 10.44 | 10.53 | 10.36 | 10.46 | 102,812 | -0.30(-2.81%) |
Jan 08, 2024 | 10.62 | 10.76 | 10.59 | 10.76 | 407,252 | +0.26(+2.48%) |
Jan 05, 2024 | 10.48 | 10.77 | 10.40 | 10.50 | 170,138 | -1.40(-11.76%) |
Jan 04, 2024 | 11.80 | 11.93 | 11.80 | 11.90 | 51,665 | +0.07(+0.59%) |
Jan 03, 2024 | 11.79 | 11.90 | 11.79 | 11.83 | 22,404 | -0.36(-2.91%) |
Jan 02, 2024 | 11.99 | 12.20 | 11.92 | 12.19 | 22,543 | -0.50(-3.96%) |
Dec 29, 2023 | 12.71 | 12.73 | 12.66 | 12.69 | 15,163 | +0.06(+0.47%) |
Dec 28, 2023 | 12.69 | 12.70 | 12.58 | 12.63 | 10,385 | -0.01(-0.09%) |
Dec 27, 2023 | 12.60 | 12.75 | 12.60 | 12.64 | 14,495 | -0.06(-0.47%) |
Dec 26, 2023 | 12.77 | 12.77 | 12.39 | 12.70 | 11,107 | +0.14(+1.15%) |
Dec 22, 2023 | 12.69 | 12.69 | 12.55 | 12.55 | 9,009 | -0.06(-0.52%) |
Dec 21, 2023 | 12.51 | 12.62 | 12.46 | 12.62 | 19,723 | +0.09(+0.72%) |
Dec 20, 2023 | 12.62 | 12.63 | 12.44 | 12.53 | 19,220 | +0.24(+1.95%) |
Dec 19, 2023 | 12.32 | 12.38 | 12.29 | 12.29 | 24,980 | +0.00(+0.00%) |
Dec 18, 2023 | 12.29 | 12.40 | 12.27 | 12.29 | 38,290 | -0.07(-0.57%) |
Dec 15, 2023 | 12.44 | 12.45 | 12.34 | 12.36 | 130,739 | +0.41(+3.43%) |
Dec 14, 2023 | 11.91 | 12.04 | 11.80 | 11.95 | 75,452 | +0.63(+5.57%) |
Dec 13, 2023 | 11.11 | 11.32 | 11.05 | 11.32 | 75,751 | +0.18(+1.62%) |
Dec 12, 2023 | 11.16 | 11.16 | 11.05 | 11.14 | 122,207 | -0.15(-1.33%) |
Dec 11, 2023 | 11.22 | 11.29 | 11.19 | 11.29 | 137,118 | -0.18(-1.55%) |
Dec 08, 2023 | 11.48 | 11.60 | 11.43 | 11.47 | 284,076 | +0.30(+2.67%) |
Dec 07, 2023 | 11.24 | 11.26 | 11.13 | 11.17 | 128,992 | -0.14(-1.24%) |
Dec 06, 2023 | 11.25 | 11.41 | 11.25 | 11.31 | 59,397 | -0.30(-2.58%) |
Dec 05, 2023 | 11.56 | 11.66 | 11.52 | 11.61 | 117,163 | +0.00(+0.00%) |
Dec 04, 2023 | 11.63 | 11.71 | 11.60 | 11.61 | 35,148 | -0.02(-0.17%) |
Dec 01, 2023 | 11.63 | 11.70 | 11.62 | 11.63 | 27,094 | -0.18(-1.52%) |
Nov 30, 2023 | 11.83 | 12.04 | 11.81 | 11.81 | 71,923 | +0.00(+0.00%) |
Nov 29, 2023 | 11.91 | 11.91 | 11.81 | 11.81 | 42,890 | -0.19(-1.58%) |
Nov 28, 2023 | 11.96 | 12.17 | 11.96 | 12.00 | 46,833 | -0.34(-2.76%) |
Nov 27, 2023 | 12.25 | 12.34 | 12.22 | 12.34 | 52,334 | -0.04(-0.28%) |
Nov 24, 2023 | 12.26 | 12.42 | 12.23 | 12.38 | 4,242 | +0.09(+0.69%) |
Nov 22, 2023 | 12.29 | 12.40 | 12.26 | 12.29 | 22,141 | +0.19(+1.57%) |
Nov 21, 2023 | 12.13 | 12.13 | 12.02 | 12.10 | 34,751 | -0.11(-0.90%) |
Nov 20, 2023 | 12.16 | 12.22 | 12.10 | 12.21 | 28,577 | -0.03(-0.29%) |
Nov 17, 2023 | 12.25 | 12.40 | 12.13 | 12.24 | 35,147 | +0.60(+5.16%) |
Nov 16, 2023 | 11.68 | 11.79 | 11.61 | 11.64 | 49,139 | -0.36(-2.96%) |
Nov 15, 2023 | 12.07 | 12.11 | 11.92 | 12.00 | 15,758 | -0.08(-0.66%) |
Nov 14, 2023 | 11.98 | 12.10 | 11.97 | 12.08 | 61,052 | +0.68(+5.96%) |
Nov 13, 2023 | 11.32 | 11.40 | 11.25 | 11.40 | 71,932 | -0.23(-1.98%) |
Nov 10, 2023 | 11.56 | 11.63 | 11.44 | 11.63 | 64,856 | -0.33(-2.76%) |
Nov 09, 2023 | 12.17 | 12.22 | 11.96 | 11.96 | 28,669 | +0.01(+0.08%) |
Nov 08, 2023 | 11.95 | 11.96 | 11.86 | 11.95 | 57,028 | -0.05(-0.42%) |
Nov 07, 2023 | 12.00 | 12.08 | 11.91 | 12.00 | 38,809 | -0.32(-2.60%) |
Nov 06, 2023 | 12.27 | 12.34 | 12.21 | 12.32 | 244,346 | -0.22(-1.75%) |
Nov 03, 2023 | 12.46 | 12.58 | 12.40 | 12.54 | 83,226 | +0.53(+4.39%) |
Nov 02, 2023 | 12.18 | 12.22 | 11.99 | 12.01 | 38,572 | +0.45(+3.91%) |